Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.714	0.714	0.656	0.696	0.696	91,456
2026-02-02	0.730	0.730	0.710	0.716	0.716	13,966
2026-01-30	0.738	0.738	0.714	0.730	0.730	9,991
2026-01-29	0.740	0.742	0.718	0.726	0.726	19,479
2026-01-28	0.720	0.746	0.714	0.744	0.744	20,778
2026-01-27	0.722	0.728	0.702	0.720	0.720	31,254
2026-01-26	0.748	0.752	0.722	0.730	0.730	26,849
2026-01-23	0.750	0.766	0.748	0.754	0.754	23,772
2026-01-22	0.720	0.778	0.702	0.750	0.750	155,814
2026-01-21	0.714	0.728	0.702	0.722	0.722	14,714
2026-01-20	0.700	0.728	0.700	0.718	0.718	16,143
2026-01-19	0.730	0.730	0.728	0.730	0.730	24,792
2026-01-16	0.704	0.730	0.698	0.730	0.730	59,651
2026-01-15	0.738	0.740	0.694	0.716	0.716	85,849
2026-01-14	0.748	0.748	0.712	0.728	0.728	36,563
2026-01-13	0.756	0.756	0.740	0.746	0.746	25,687
2026-01-12	0.720	0.776	0.706	0.756	0.756	102,234
2026-01-09	0.726	0.742	0.700	0.722	0.722	70,279
2026-01-08	0.744	0.744	0.702	0.726	0.726	46,812
2026-01-07	0.748	0.748	0.724	0.736	0.736	15,919
2026-01-05	0.758	0.758	0.712	0.748	0.748	56,308
2026-01-02	0.730	0.796	0.700	0.758	0.758	79,974
2025-12-30	0.676	0.740	0.660	0.732	0.732	134,692
2025-12-29	0.650	0.678	0.650	0.676	0.676	67,078
2025-12-23	0.682	0.682	0.622	0.654	0.654	267,104
2025-12-22	0.712	0.712	0.684	0.684	0.684	110,030
2025-12-19	0.722	0.722	0.682	0.714	0.714	92,217
2025-12-18	0.720	0.730	0.700	0.720	0.720	105,735
2025-12-17	0.730	0.740	0.712	0.720	0.720	86,430
2025-12-16	0.780	0.780	0.680	0.730	0.730	100,178
2025-12-15	0.790	0.826	0.760	0.770	0.770	83,782
2025-12-12	0.790	0.816	0.772	0.772	0.772	78,156
2025-12-11	0.810	0.810	0.778	0.790	0.790	39,505
2025-12-10	0.834	0.834	0.790	0.810	0.810	77,905
2025-12-09	0.816	0.836	0.806	0.828	0.828	14,783
2025-12-08	0.824	0.842	0.804	0.826	0.826	20,372
2025-12-05	0.864	0.864	0.830	0.830	0.830	19,688
2025-12-04	0.838	0.862	0.838	0.850	0.850	22,282
2025-12-03	0.858	0.876	0.830	0.832	0.832	37,819
2025-12-02	0.830	0.870	0.804	0.858	0.858	93,142
2025-12-01	0.838	0.838	0.802	0.826	0.826	46,157
2025-11-28	0.824	0.844	0.810	0.838	0.838	46,006
2025-11-27	0.804	0.856	0.802	0.844	0.844	109,019
2025-11-26	0.800	0.816	0.774	0.804	0.804	70,554
2025-11-25	0.798	0.830	0.750	0.816	0.816	79,175
2025-11-24	0.810	0.814	0.772	0.800	0.800	54,469
2025-11-21	0.810	0.824	0.790	0.796	0.796	67,415
2025-11-20	0.788	0.838	0.788	0.812	0.812	161,879
2025-11-19	0.790	0.808	0.772	0.788	0.788	55,652
2025-11-18	0.798	0.798	0.770	0.796	0.796	38,493
2025-11-17	0.826	0.826	0.786	0.796	0.796	88,729
2025-11-14	0.842	0.842	0.784	0.828	0.828	106,093
2025-11-13	0.826	0.848	0.826	0.838	0.838	29,022
2025-11-12	0.848	0.852	0.810	0.840	0.840	53,528
2025-11-10	0.842	0.850	0.820	0.840	0.840	30,119
2025-11-07	0.840	0.888	0.810	0.842	0.842	151,913
2025-11-06	0.926	0.932	0.864	0.874	0.874	291,428
2025-11-05	0.956	0.964	0.906	0.932	0.932	158,965
2025-11-04	0.860	0.974	0.860	0.962	0.962	412,641
2025-11-03	0.840	0.910	0.840	0.858	0.858	154,985

← NewerPage 4 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.