Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.842	0.846	0.824	0.840	0.840	18,634
2025-10-30	0.826	0.848	0.824	0.842	0.842	26,515
2025-10-29	0.864	0.866	0.820	0.826	0.826	45,398
2025-10-28	0.824	0.864	0.814	0.858	0.858	34,105
2025-10-27	0.840	0.860	0.812	0.826	0.826	74,213
2025-10-24	0.872	0.872	0.842	0.850	0.850	75,609
2025-10-23	0.882	0.894	0.872	0.880	0.880	28,891
2025-10-22	0.886	0.900	0.864	0.900	0.900	61,225
2025-10-21	0.880	0.886	0.864	0.886	0.886	72,331
2025-10-20	0.916	0.918	0.864	0.880	0.880	167,504
2025-10-17	0.912	0.920	0.862	0.918	0.918	128,949
2025-10-16	0.936	0.936	0.904	0.912	0.912	18,543
2025-10-15	0.932	0.942	0.906	0.928	0.928	93,750
2025-10-14	0.904	0.938	0.900	0.912	0.912	140,793
2025-10-13	0.950	0.950	0.912	0.922	0.922	320,886
2025-10-10	0.968	0.986	0.950	0.952	0.952	121,802
2025-10-09	1.020	1.020	0.950	0.990	0.990	122,090
2025-10-08	1.010	1.010	0.980	0.994	0.994	111,269
2025-10-07	1.015	1.025	0.996	1.010	1.010	101,325
2025-10-06	1.040	1.040	1.010	1.030	1.030	63,064
2025-10-03	1.015	1.045	0.998	1.040	1.040	255,735
2025-10-02	1.020	1.035	1.000	1.015	1.015	58,628
2025-10-01	1.000	1.035	0.992	1.005	1.005	45,194
2025-09-30	1.040	1.050	0.994	1.000	1.000	250,339
2025-09-29	1.045	1.070	1.030	1.030	1.030	67,699
2025-09-26	1.050	1.065	1.035	1.050	1.050	112,147
2025-09-25	1.030	1.065	1.005	1.055	1.055	135,306
2025-09-24	1.060	1.080	1.040	1.040	1.040	303,045
2025-09-23	1.075	1.110	1.050	1.095	1.095	272,490
2025-09-22	1.135	1.145	1.060	1.085	1.085	286,104
2025-09-19	1.085	1.220	1.060	1.120	1.120	961,804
2025-09-18	1.055	1.085	1.025	1.070	1.070	229,736
2025-09-17	0.990	1.130	0.990	1.070	1.070	655,363
2025-09-16	0.996	0.998	0.954	0.988	0.988	375,192
2025-09-15	1.030	1.070	1.010	1.010	1.010	341,333
2025-09-12	1.125	1.125	1.060	1.080	1.080	197,769
2025-09-11	1.090	1.170	1.030	1.125	1.125	657,727
2025-09-10	1.215	1.220	1.050	1.100	1.100	1,379,294
2025-09-09	0.940	1.195	0.940	1.195	1.195	1,761,441
2025-09-08	0.942	0.964	0.864	0.940	0.940	911,043
2025-09-05	1.025	1.035	0.930	0.940	0.940	851,050
2025-09-04	1.020	1.080	0.982	1.025	1.025	1,147,211
2025-09-03	1.070	1.140	0.996	1.010	1.010	1,374,154
2025-09-02	1.170	1.170	1.060	1.080	1.080	1,024,511
2025-09-01	1.190	1.235	1.090	1.140	1.140	1,029,856
2025-08-29	1.190	1.290	1.090	1.170	1.170	1,293,404
2025-08-28	1.240	1.450	1.140	1.210	1.210	2,410,957
2025-08-27	1.595	1.800	1.170	1.260	1.260	5,151,325
2025-08-26	1.070	1.350	1.070	1.350	1.350	1,138,678
2025-08-25	0.764	0.996	0.764	0.996	0.996	1,575,255
2025-08-22	0.876	0.948	0.752	0.762	0.762	1,856,078
2025-08-21	0.660	0.850	0.650	0.828	0.828	3,178,862
2025-08-20	0.500	0.640	0.500	0.640	0.640	685,621
2025-08-19	0.522	0.522	0.470	0.500	0.500	36,945
2025-08-18	0.522	0.530	0.514	0.530	0.530	21,652
2025-08-14	0.534	0.534	0.520	0.530	0.530	17,614
2025-08-13	0.534	0.534	0.522	0.532	0.532	1,250
2025-08-12	0.528	0.530	0.528	0.530	0.530	13,676
2025-08-11	0.548	0.548	0.530	0.540	0.540	12,154
2025-08-08	0.554	0.558	0.534	0.534	0.534	16,281

← NewerPage 5 of 21 · 1,247 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.