Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.556	0.570	0.534	0.564	0.564	41,432
2025-08-06	0.568	0.568	0.568	0.568	0.568	1
2025-08-05	0.570	0.570	0.556	0.570	0.570	4,810
2025-08-04	0.568	0.570	0.554	0.570	0.570	9,854
2025-08-01	0.542	0.570	0.542	0.568	0.568	47,635
2025-07-31	0.554	0.554	0.542	0.542	0.542	541
2025-07-30	0.546	0.558	0.540	0.556	0.556	5,064
2025-07-29	0.556	0.556	0.556	0.556	0.556	432
2025-07-28	0.550	0.560	0.540	0.556	0.556	12,063
2025-07-25	0.548	0.550	0.534	0.550	0.550	13,733
2025-07-24	0.540	0.548	0.540	0.548	0.548	1,026
2025-07-23	0.540	0.540	0.538	0.540	0.540	2,264
2025-07-22	0.550	0.556	0.528	0.540	0.540	23,976
2025-07-21	0.526	0.530	0.526	0.530	0.530	1,500
2025-07-18	0.512	0.530	0.512	0.526	0.526	4,764
2025-07-17	0.524	0.534	0.510	0.510	0.510	13,240
2025-07-16	0.532	0.546	0.526	0.540	0.540	12,630
2025-07-15	0.530	0.534	0.512	0.530	0.530	32,771
2025-07-14	0.530	0.534	0.524	0.530	0.530	10,670
2025-07-11	0.528	0.528	0.526	0.526	0.526	1,226
2025-07-10	0.538	0.538	0.524	0.534	0.534	7,759
2025-07-09	0.522	0.536	0.522	0.536	0.536	4,007
2025-07-08	0.522	0.536	0.522	0.522	0.522	18,557
2025-07-07	0.526	0.526	0.518	0.518	0.518	7,752
2025-07-04	0.522	0.526	0.510	0.526	0.526	21,448
2025-07-03	0.530	0.534	0.530	0.534	0.534	871
2025-07-02	0.522	0.550	0.518	0.544	0.544	21,983
2025-07-01	0.518	0.524	0.516	0.522	0.522	4,323
2025-06-30	0.546	0.546	0.500	0.512	0.512	29,762
2025-06-27	0.524	0.548	0.524	0.546	0.546	30,510
2025-06-26	0.516	0.534	0.512	0.526	0.526	11,797
2025-06-25	0.510	0.526	0.510	0.526	0.526	5,161
2025-06-24	0.514	0.516	0.500	0.512	0.512	46,560
2025-06-23	0.534	0.534	0.490	0.518	0.518	13,834
2025-06-20	0.536	0.536	0.512	0.532	0.532	48,363
2025-06-18	0.544	0.562	0.520	0.546	0.546	37,341
2025-06-17	0.570	0.580	0.542	0.542	0.542	66,790
2025-06-16	0.572	0.582	0.570	0.580	0.580	5,411
2025-06-13	0.560	0.582	0.560	0.580	0.580	13,097
2025-06-12	0.580	0.584	0.552	0.576	0.576	36,547
2025-06-11	0.578	0.578	0.570	0.578	0.578	14,790
2025-06-10	0.580	0.582	0.580	0.580	0.580	687
2025-06-09	0.586	0.592	0.568	0.578	0.578	14,893
2025-06-06	0.594	0.596	0.586	0.586	0.586	9,396
2025-06-05	0.596	0.596	0.574	0.594	0.594	17,551
2025-06-04	0.596	0.598	0.586	0.590	0.590	21,838
2025-06-03	0.610	0.610	0.598	0.604	0.604	912
2025-06-02	0.606	0.606	0.596	0.606	0.606	7,027
2025-05-30	0.606	0.608	0.594	0.608	0.608	4,442
2025-05-29	0.608	0.612	0.592	0.592	0.592	3,218
2025-05-28	0.598	0.618	0.592	0.592	0.592	27,599
2025-05-27	0.586	0.598	0.580	0.598	0.598	20,013
2025-05-26	0.594	0.596	0.572	0.592	0.592	7,566
2025-05-23	0.598	0.604	0.580	0.596	0.596	19,561
2025-05-22	0.600	0.614	0.580	0.592	0.592	16,286
2025-05-21	0.618	0.632	0.558	0.600	0.600	248,383
2025-05-20	0.620	0.626	0.612	0.620	0.620	4,020
2025-05-19	0.626	0.626	0.604	0.612	0.612	11,640
2025-05-16	0.640	0.640	0.610	0.626	0.626	84,304
2025-05-15	0.636	0.642	0.630	0.632	0.632	5,292

← NewerPage 6 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.