Vivid Games S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1.116 | 1.116 | 1.088 | 1.114 | 1.114 | 67,179 |
| 2021-12-22 | 1.120 | 1.150 | 1.082 | 1.120 | 1.120 | 102,659 |
| 2021-12-21 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 33,884 |
| 2021-12-20 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 14,115 |
| 2021-12-17 | 1.210 | 1.210 | 1.130 | 1.134 | 1.134 | 32,362 |
| 2021-12-16 | 1.192 | 1.220 | 1.190 | 1.210 | 1.210 | 21,596 |
| 2021-12-15 | 1.194 | 1.210 | 1.180 | 1.210 | 1.210 | 23,215 |
| 2021-12-14 | 1.214 | 1.218 | 1.190 | 1.200 | 1.200 | 21,787 |
| 2021-12-13 | 1.196 | 1.214 | 1.190 | 1.214 | 1.214 | 11,572 |
| 2021-12-10 | 1.212 | 1.230 | 1.190 | 1.190 | 1.190 | 20,715 |
| 2021-12-09 | 1.210 | 1.212 | 1.200 | 1.210 | 1.210 | 12,559 |
| 2021-12-08 | 1.202 | 1.210 | 1.194 | 1.210 | 1.210 | 16,874 |
| 2021-12-07 | 1.200 | 1.238 | 1.200 | 1.202 | 1.202 | 15,533 |
| 2021-12-06 | 1.242 | 1.250 | 1.222 | 1.240 | 1.240 | 18,272 |
| 2021-12-03 | 1.300 | 1.300 | 1.234 | 1.250 | 1.250 | 20,754 |
| 2021-12-02 | 1.340 | 1.342 | 1.270 | 1.272 | 1.272 | 5,760 |
| 2021-12-01 | 1.286 | 1.344 | 1.280 | 1.342 | 1.342 | 22,914 |
| 2021-11-30 | 1.214 | 1.288 | 1.204 | 1.288 | 1.288 | 20,761 |
| 2021-11-29 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 11,672 |
| 2021-11-26 | 1.328 | 1.330 | 1.262 | 1.320 | 1.320 | 16,254 |
| 2021-11-25 | 1.306 | 1.340 | 1.270 | 1.340 | 1.340 | 22,813 |
| 2021-11-24 | 1.370 | 1.370 | 1.304 | 1.360 | 1.360 | 12,997 |
| 2021-11-23 | 1.380 | 1.380 | 1.314 | 1.370 | 1.370 | 3,138 |
| 2021-11-22 | 1.312 | 1.386 | 1.304 | 1.380 | 1.380 | 12,298 |
| 2021-11-19 | 1.404 | 1.404 | 1.360 | 1.394 | 1.394 | 7,140 |
| 2021-11-18 | 1.400 | 1.410 | 1.366 | 1.410 | 1.410 | 5,439 |
| 2021-11-17 | 1.420 | 1.430 | 1.370 | 1.420 | 1.420 | 11,939 |
| 2021-11-16 | 1.334 | 1.426 | 1.290 | 1.420 | 1.420 | 31,194 |
| 2021-11-15 | 1.406 | 1.410 | 1.352 | 1.360 | 1.360 | 9,060 |
| 2021-11-12 | 1.412 | 1.430 | 1.360 | 1.406 | 1.406 | 20,506 |
| 2021-11-10 | 1.352 | 1.420 | 1.352 | 1.412 | 1.412 | 23,583 |
| 2021-11-09 | 1.274 | 1.450 | 1.274 | 1.418 | 1.418 | 142,940 |
| 2021-11-08 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 27,231 |
| 2021-11-05 | 1.192 | 1.260 | 1.150 | 1.260 | 1.260 | 41,088 |
| 2021-11-04 | 1.240 | 1.250 | 1.126 | 1.196 | 1.196 | 46,112 |
| 2021-11-03 | 1.250 | 1.298 | 1.172 | 1.214 | 1.214 | 74,641 |
| 2021-11-02 | 1.264 | 1.298 | 1.262 | 1.298 | 1.298 | 6,187 |
| 2021-10-29 | 1.300 | 1.316 | 1.290 | 1.316 | 1.316 | 5,020 |
| 2021-10-28 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 18,588 |
| 2021-10-27 | 1.280 | 1.286 | 1.258 | 1.258 | 1.258 | 15,927 |
| 2021-10-26 | 1.264 | 1.314 | 1.262 | 1.314 | 1.314 | 3,802 |
| 2021-10-25 | 1.300 | 1.324 | 1.300 | 1.322 | 1.322 | 1,409 |
| 2021-10-22 | 1.330 | 1.340 | 1.250 | 1.326 | 1.326 | 15,862 |
| 2021-10-21 | 1.338 | 1.346 | 1.330 | 1.346 | 1.346 | 10,710 |
| 2021-10-20 | 1.348 | 1.348 | 1.302 | 1.338 | 1.338 | 12,330 |
| 2021-10-19 | 1.330 | 1.356 | 1.300 | 1.300 | 1.300 | 23,984 |
| 2021-10-18 | 1.360 | 1.382 | 1.330 | 1.340 | 1.340 | 18,614 |
| 2021-10-15 | 1.360 | 1.394 | 1.360 | 1.388 | 1.388 | 17,295 |
| 2021-10-14 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 19,242 |
← NewerPage 21 of 21 · 1,249 trading days
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.