Vivid Games S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.559	0.560	0.545	0.558	0.558	8,011
2026-07-24	0.546	0.559	0.532	0.559	0.559	16,361
2026-07-23	0.548	0.549	0.536	0.540	0.540	21,029
2026-07-22	0.560	0.560	0.537	0.550	0.550	3,722
2026-07-21	0.540	0.560	0.537	0.560	0.560	19,561
2026-07-20	0.548	0.548	0.537	0.546	0.546	5,028
2026-07-17	0.540	0.550	0.537	0.549	0.549	3,964
2026-07-16	0.545	0.545	0.537	0.545	0.545	4,578
2026-07-15	0.556	0.556	0.540	0.545	0.545	7,307
2026-07-14	0.557	0.557	0.537	0.538	0.538	20,499
2026-07-13	0.564	0.564	0.525	0.563	0.563	30,725
2026-07-10	0.540	0.550	0.540	0.544	0.544	6,103
2026-07-09	0.585	0.599	0.527	0.540	0.540	67,295
2026-07-08	0.613	0.613	0.586	0.586	0.586	4,828
2026-07-07	0.592	0.592	0.592	0.592	0.592	1,624
2026-07-06	0.582	0.594	0.582	0.592	0.592	1,624
2026-07-03	0.574	0.595	0.574	0.592	0.592	1,597
2026-07-02	0.595	0.595	0.571	0.575	0.575	39,253
2026-07-01	0.570	0.595	0.570	0.595	0.595	22,979
2026-06-30	0.609	0.609	0.609	0.609	0.609	15
2026-06-29	0.586	0.613	0.586	0.613	0.613	2,223
2026-06-26	0.605	0.607	0.583	0.607	0.607	10,508
2026-06-25	0.604	0.609	0.581	0.609	0.609	6,857
2026-06-24	0.590	0.603	0.590	0.603	0.603	3,240
2026-06-23	0.605	0.608	0.582	0.602	0.602	16,505
2026-06-22	0.615	0.615	0.572	0.605	0.605	15,308
2026-06-19	0.610	0.620	0.603	0.603	0.603	27,485
2026-06-18	0.617	0.619	0.601	0.617	0.617	6,320
2026-06-17	0.619	0.620	0.619	0.620	0.620	11,805
2026-06-16	0.617	0.624	0.617	0.620	0.620	3,375
2026-06-15	0.621	0.621	0.601	0.620	0.620	46,416
2026-06-12	0.618	0.621	0.618	0.621	0.621	667
2026-06-11	0.610	0.623	0.608	0.620	0.620	16,078
2026-06-10	0.619	0.619	0.615	0.615	0.615	524
2026-06-09	0.605	0.619	0.605	0.615	0.615	8,406
2026-06-08	0.612	0.624	0.603	0.620	0.620	4,458
2026-06-05	0.620	0.626	0.610	0.624	0.624	27,684
2026-06-03	0.628	0.628	0.620	0.620	0.620	5,358
2026-06-02	0.619	0.626	0.610	0.624	0.624	22,108
2026-06-01	0.624	0.630	0.603	0.630	0.630	9,082
2026-05-29	0.639	0.640	0.624	0.624	0.624	41,425
2026-05-28	0.624	0.639	0.624	0.639	0.639	5,141
2026-05-27	0.636	0.636	0.629	0.636	0.636	707
2026-05-26	0.629	0.640	0.629	0.638	0.638	17,507
2026-05-25	0.636	0.637	0.621	0.637	0.637	16,218
2026-05-22	0.616	0.630	0.606	0.630	0.630	44,859
2026-05-21	0.640	0.640	0.598	0.620	0.620	123,100
2026-05-20	0.644	0.649	0.644	0.648	0.648	506
2026-05-19	0.636	0.645	0.635	0.645	0.645	3,441
2026-05-18	0.643	0.647	0.636	0.638	0.638	25,069
2026-05-15	0.650	0.664	0.643	0.643	0.643	27,179
2026-05-14	0.668	0.668	0.641	0.658	0.658	18,953
2026-05-13	0.649	0.670	0.640	0.669	0.669	21,699
2026-05-12	0.629	0.649	0.629	0.649	0.649	105,377
2026-05-11	0.629	0.641	0.629	0.640	0.640	15,923
2026-05-08	0.633	0.642	0.625	0.639	0.639	24,334
2026-05-07	0.634	0.640	0.630	0.639	0.639	17,424
2026-05-06	0.619	0.643	0.601	0.634	0.634	13,440
2026-05-05	0.614	0.620	0.611	0.619	0.619	13,190
2026-05-04	0.600	0.615	0.600	0.613	0.613	10,576

← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.