Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.024	1.046	1.020	1.046	1.046	5,512
2022-03-21	1.038	1.040	1.030	1.040	1.040	1,378
2022-03-18	1.016	1.030	1.016	1.030	1.030	3,655
2022-03-17	1.020	1.040	1.012	1.012	1.012	2,705
2022-03-16	1.040	1.046	1.004	1.040	1.040	553
2022-03-15	1.038	1.038	1.038	1.038	1.038	150
2022-03-14	1.030	1.030	0.990	1.022	1.022	13,032
2022-03-11	0.990	1.038	0.988	1.030	1.030	9,925
2022-03-10	0.995	1.040	0.970	0.998	0.998	9,163
2022-03-09	0.965	0.996	0.965	0.989	0.989	10,470
2022-03-08	0.980	0.989	0.961	0.980	0.980	10,552
2022-03-07	0.972	0.999	0.960	0.960	0.960	27,116
2022-03-04	1.028	1.040	1.000	1.000	1.000	5,273
2022-03-03	1.000	1.020	1.000	1.020	1.020	6,911
2022-03-02	1.002	1.018	0.990	1.014	1.014	16,424
2022-03-01	1.036	1.050	1.002	1.048	1.048	5,399
2022-02-28	0.951	1.040	0.951	1.036	1.036	15,011
2022-02-25	0.970	1.056	0.970	1.040	1.040	67,113
2022-02-24	1.050	1.050	0.950	0.970	0.970	61,719
2022-02-23	1.090	1.120	1.090	1.110	1.110	6,690
2022-02-22	1.100	1.102	1.050	1.088	1.088	16,368
2022-02-21	1.150	1.150	1.100	1.118	1.118	12,763
2022-02-18	1.152	1.152	1.152	1.152	1.152	2,800
2022-02-17	1.192	1.198	1.150	1.178	1.178	7,913
2022-02-16	1.178	1.194	1.160	1.194	1.194	2,251
2022-02-15	1.176	1.178	1.150	1.178	1.178	4,628
2022-02-14	1.124	1.180	1.120	1.178	1.178	6,211
2022-02-11	1.200	1.200	1.164	1.164	1.164	3,059
2022-02-10	1.156	1.198	1.150	1.198	1.198	12,899
2022-02-09	1.170	1.198	1.154	1.198	1.198	4,171
2022-02-08	1.200	1.200	1.150	1.190	1.190	2,095
2022-02-07	1.198	1.240	1.136	1.200	1.200	14,282
2022-02-04	1.134	1.226	1.130	1.198	1.198	6,601
2022-02-03	1.208	1.210	1.208	1.208	1.208	1,950
2022-02-02	1.122	1.210	1.122	1.208	1.208	4,887
2022-02-01	1.178	1.178	1.178	1.178	1.178	2,509
2022-01-31	1.106	1.176	1.106	1.176	1.176	2,183
2022-01-28	1.178	1.178	1.178	1.178	1.178	50
2022-01-27	1.094	1.178	1.094	1.124	1.124	8,049
2022-01-26	1.148	1.190	1.148	1.158	1.158	2,666
2022-01-25	1.100	1.160	1.070	1.148	1.148	48,650
2022-01-24	1.196	1.220	1.080	1.100	1.100	32,795
2022-01-21	1.218	1.220	1.200	1.220	1.220	5,622
2022-01-20	1.224	1.250	1.196	1.218	1.218	29,043
2022-01-19	1.280	1.280	1.230	1.280	1.280	2,605
2022-01-18	1.290	1.316	1.252	1.254	1.254	8,613
2022-01-17	1.250	1.250	1.250	1.250	1.250	827
2022-01-14	1.260	1.300	1.240	1.300	1.300	16,773
2022-01-13	1.210	1.330	1.210	1.260	1.260	45,428
2022-01-12	1.220	1.268	1.198	1.210	1.210	4,899
2022-01-11	1.194	1.250	1.194	1.228	1.228	4,673
2022-01-10	1.250	1.260	1.192	1.250	1.250	3,823
2022-01-07	1.172	1.240	1.172	1.240	1.240	4,968
2022-01-05	1.190	1.220	1.160	1.220	1.220	7,936
2022-01-04	1.140	1.230	1.140	1.220	1.220	19,281
2022-01-03	1.120	1.230	1.120	1.194	1.194	14,379
2021-12-30	1.092	1.140	1.060	1.140	1.140	17,717
2021-12-29	1.078	1.150	1.040	1.120	1.120	29,379
2021-12-28	1.030	1.060	1.014	1.050	1.050	734,844
2021-12-27	1.100	1.110	1.006	1.060	1.060	162,123

← NewerPage 20 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.