Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.612	0.617	0.607	0.610	0.610	12,905
2026-04-29	0.628	0.628	0.600	0.602	0.602	30,464
2026-04-28	0.634	0.640	0.615	0.628	0.628	11,317
2026-04-27	0.634	0.634	0.630	0.630	0.630	3,154
2026-04-24	0.642	0.644	0.631	0.634	0.634	10,062
2026-04-23	0.643	0.643	0.630	0.642	0.642	10,209
2026-04-22	0.635	0.645	0.631	0.640	0.640	23,371
2026-04-21	0.645	0.648	0.635	0.635	0.635	6,439
2026-04-20	0.625	0.644	0.620	0.644	0.644	10,848
2026-04-17	0.640	0.645	0.620	0.643	0.643	27,831
2026-04-16	0.646	0.647	0.610	0.645	0.645	24,462
2026-04-15	0.645	0.647	0.638	0.645	0.645	13,687
2026-04-14	0.641	0.647	0.640	0.647	0.647	22,328
2026-04-13	0.640	0.650	0.639	0.641	0.641	18,620
2026-04-10	0.658	0.658	0.638	0.646	0.646	11,503
2026-04-09	0.650	0.669	0.638	0.650	0.650	16,028
2026-04-08	0.670	0.670	0.651	0.651	0.651	30,537
2026-04-07	0.670	0.690	0.651	0.664	0.664	27,217
2026-04-02	0.674	0.674	0.648	0.658	0.658	110,452
2026-04-01	0.680	0.684	0.674	0.680	0.680	10,104
2026-03-31	0.652	0.682	0.650	0.682	0.682	11,187
2026-03-30	0.670	0.694	0.642	0.684	0.684	51,548
2026-03-27	0.668	0.682	0.660	0.670	0.670	10,086
2026-03-26	0.668	0.680	0.642	0.668	0.668	12,278
2026-03-25	0.662	0.690	0.662	0.678	0.678	18,916
2026-03-24	0.660	0.690	0.640	0.690	0.690	55,977
2026-03-23	0.668	0.668	0.640	0.660	0.660	46,466
2026-03-20	0.670	0.684	0.662	0.684	0.684	12,751
2026-03-19	0.674	0.674	0.662	0.670	0.670	6,704
2026-03-18	0.680	0.694	0.672	0.686	0.686	1,865
2026-03-17	0.688	0.688	0.666	0.684	0.684	30,978
2026-03-16	0.674	0.692	0.670	0.678	0.678	15,056
2026-03-13	0.684	0.686	0.672	0.686	0.686	13,412
2026-03-12	0.676	0.686	0.670	0.684	0.684	21,282
2026-03-11	0.686	0.692	0.670	0.672	0.672	18,231
2026-03-10	0.696	0.696	0.670	0.672	0.672	31,461
2026-03-09	0.676	0.698	0.670	0.698	0.698	13,485
2026-03-06	0.694	0.714	0.680	0.698	0.698	14,719
2026-03-05	0.694	0.710	0.690	0.700	0.700	21,182
2026-03-04	0.690	0.696	0.670	0.694	0.694	17,596
2026-03-03	0.680	0.696	0.672	0.696	0.696	3,723
2026-03-02	0.690	0.698	0.670	0.692	0.692	89,902
2026-02-27	0.692	0.700	0.690	0.700	0.700	4,727
2026-02-26	0.706	0.708	0.682	0.708	0.708	27,214
2026-02-25	0.700	0.714	0.694	0.712	0.712	6,729
2026-02-24	0.728	0.730	0.690	0.710	0.710	34,022
2026-02-23	0.710	0.738	0.700	0.728	0.728	50,420
2026-02-20	0.692	0.702	0.670	0.702	0.702	84,957
2026-02-19	0.722	0.722	0.682	0.700	0.700	35,544
2026-02-18	0.710	0.736	0.700	0.700	0.700	45,612
2026-02-17	0.690	0.772	0.680	0.738	0.738	192,989
2026-02-16	0.700	0.700	0.672	0.694	0.694	12,113
2026-02-13	0.696	0.700	0.690	0.700	0.700	3,473
2026-02-12	0.696	0.706	0.696	0.698	0.698	22,545
2026-02-11	0.700	0.700	0.670	0.696	0.696	41,874
2026-02-10	0.682	0.708	0.682	0.690	0.690	44,413
2026-02-09	0.698	0.708	0.664	0.708	0.708	77,684
2026-02-06	0.702	0.702	0.666	0.694	0.694	26,189
2026-02-05	0.714	0.714	0.690	0.714	0.714	23,625
2026-02-04	0.696	0.716	0.696	0.700	0.700	10,269

← NewerPage 3 of 5 · 250 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.