Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.640	0.658	0.628	0.648	0.648	23,860
2025-05-13	0.620	0.660	0.618	0.640	0.640	32,055
2025-05-12	0.628	0.636	0.618	0.618	0.618	10,990
2025-05-09	0.630	0.634	0.630	0.630	0.630	5,626
2025-05-08	0.636	0.636	0.616	0.622	0.622	8,361
2025-05-07	0.630	0.636	0.622	0.636	0.636	15,678
2025-05-06	0.620	0.640	0.620	0.638	0.638	2,892
2025-05-05	0.632	0.640	0.626	0.638	0.638	9,701
2025-05-02	0.638	0.638	0.616	0.628	0.628	30,883
2025-04-30	0.644	0.644	0.622	0.630	0.630	17,453
2025-04-29	0.620	0.638	0.616	0.636	0.636	24,097
2025-04-28	0.634	0.634	0.614	0.616	0.616	32,713
2025-04-25	0.620	0.624	0.608	0.610	0.610	32,164
2025-04-24	0.640	0.640	0.608	0.614	0.614	56,757
2025-04-23	0.648	0.648	0.628	0.642	0.642	34,308
2025-04-22	0.620	0.650	0.618	0.648	0.648	69,170
2025-04-17	0.618	0.624	0.608	0.618	0.618	19,735
2025-04-16	0.620	0.624	0.608	0.610	0.610	16,316
2025-04-15	0.620	0.624	0.610	0.620	0.620	34,864
2025-04-14	0.620	0.622	0.614	0.622	0.622	8,497
2025-04-11	0.624	0.628	0.616	0.616	0.616	977
2025-04-10	0.640	0.642	0.612	0.616	0.616	13,752
2025-04-09	0.634	0.650	0.610	0.640	0.640	6,966
2025-04-08	0.628	0.656	0.610	0.656	0.656	23,081
2025-04-07	0.612	0.638	0.602	0.624	0.624	23,790
2025-04-04	0.652	0.676	0.618	0.642	0.642	93,344
2025-04-03	0.688	0.688	0.650	0.678	0.678	36,045
2025-04-02	0.686	0.690	0.672	0.686	0.686	19,467
2025-04-01	0.682	0.700	0.664	0.686	0.686	77,972
2025-03-31	0.706	0.706	0.672	0.698	0.698	102,735
2025-03-28	0.708	0.724	0.686	0.702	0.702	24,371
2025-03-27	0.728	0.732	0.680	0.700	0.700	93,368
2025-03-26	0.678	0.730	0.642	0.700	0.700	277,507
2025-03-25	0.670	0.678	0.642	0.676	0.676	100,395
2025-03-24	0.644	0.680	0.636	0.670	0.670	293,038
2025-03-21	0.710	0.858	0.632	0.642	0.642	2,196,301
2025-03-20	0.656	0.700	0.624	0.696	0.696	265,480
2025-03-19	0.630	0.658	0.620	0.650	0.650	139,487
2025-03-18	0.680	0.690	0.636	0.650	0.650	198,622
2025-03-17	0.594	0.680	0.580	0.670	0.670	388,382
2025-03-14	0.594	0.596	0.574	0.590	0.590	14,456
2025-03-13	0.602	0.602	0.588	0.596	0.596	21,394
2025-03-12	0.610	0.610	0.590	0.596	0.596	12,369
2025-03-11	0.610	0.620	0.588	0.620	0.620	38,941
2025-03-10	0.612	0.620	0.588	0.616	0.616	21,495
2025-03-07	0.598	0.632	0.582	0.616	0.616	50,849
2025-03-06	0.590	0.602	0.580	0.602	0.602	8,515
2025-03-05	0.576	0.594	0.574	0.590	0.590	35,165
2025-03-04	0.590	0.596	0.578	0.588	0.588	4,839
2025-03-03	0.588	0.596	0.580	0.596	0.596	6,495
2025-02-28	0.592	0.598	0.584	0.596	0.596	11,262
2025-02-27	0.594	0.594	0.586	0.594	0.594	7,085
2025-02-26	0.596	0.598	0.576	0.588	0.588	5,014
2025-02-25	0.596	0.600	0.580	0.600	0.600	12,930
2025-02-24	0.584	0.596	0.580	0.596	0.596	12,969
2025-02-21	0.600	0.608	0.586	0.586	0.586	32,901
2025-02-20	0.604	0.610	0.600	0.600	0.600	24,250
2025-02-19	0.596	0.608	0.596	0.608	0.608	28,900
2025-02-18	0.602	0.602	0.590	0.596	0.596	42,707
2025-02-17	0.608	0.610	0.592	0.602	0.602	22,854

← NewerPage 7 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.