Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.602	0.610	0.598	0.600	0.600	15,344
2025-02-13	0.606	0.614	0.598	0.602	0.602	14,180
2025-02-12	0.598	0.630	0.596	0.610	0.610	56,049
2025-02-11	0.602	0.616	0.592	0.598	0.598	20,638
2025-02-10	0.610	0.618	0.600	0.606	0.606	4,443
2025-02-07	0.610	0.616	0.596	0.598	0.598	23,464
2025-02-06	0.604	0.612	0.596	0.612	0.612	15,638
2025-02-05	0.612	0.616	0.596	0.596	0.596	3,457
2025-02-04	0.610	0.620	0.598	0.618	0.618	23,826
2025-02-03	0.598	0.614	0.594	0.606	0.606	49,588
2025-01-31	0.620	0.622	0.602	0.606	0.606	4,599
2025-01-30	0.622	0.630	0.598	0.612	0.612	66,862
2025-01-29	0.624	0.632	0.602	0.616	0.616	15,331
2025-01-28	0.632	0.632	0.616	0.624	0.624	18,022
2025-01-27	0.606	0.666	0.592	0.632	0.632	303,615
2025-01-24	0.592	0.608	0.592	0.608	0.608	73,878
2025-01-23	0.586	0.608	0.586	0.592	0.592	51,455
2025-01-22	0.588	0.632	0.580	0.596	0.596	154,739
2025-01-21	0.598	0.598	0.574	0.588	0.588	18,661
2025-01-20	0.600	0.604	0.584	0.584	0.584	78,393
2025-01-17	0.608	0.608	0.582	0.604	0.604	20,622
2025-01-16	0.596	0.602	0.582	0.602	0.602	21,142
2025-01-15	0.604	0.618	0.584	0.596	0.596	78,632
2025-01-14	0.588	0.710	0.588	0.604	0.604	417,875
2025-01-13	0.584	0.588	0.584	0.588	0.588	6,853
2025-01-10	0.592	0.594	0.570	0.584	0.584	22,678
2025-01-09	0.586	0.590	0.580	0.590	0.590	13,700
2025-01-08	0.580	0.590	0.572	0.586	0.586	13,850
2025-01-07	0.594	0.612	0.570	0.582	0.582	100,666
2025-01-03	0.596	0.638	0.596	0.600	0.600	99,810
2025-01-02	0.574	0.596	0.552	0.596	0.596	54,664
2024-12-30	0.578	0.588	0.570	0.576	0.576	32,950
2024-12-27	0.586	0.586	0.564	0.586	0.586	18,345
2024-12-23	0.588	0.590	0.560	0.590	0.590	125,381
2024-12-20	0.584	0.598	0.570	0.590	0.590	16,138
2024-12-19	0.596	0.596	0.584	0.590	0.590	10,843
2024-12-18	0.564	0.594	0.564	0.594	0.594	27,859
2024-12-17	0.564	0.590	0.564	0.584	0.584	22,073
2024-12-16	0.584	0.606	0.580	0.580	0.580	48,076
2024-12-13	0.602	0.608	0.580	0.584	0.584	12,473
2024-12-12	0.604	0.614	0.602	0.608	0.608	73,294
2024-12-11	0.610	0.620	0.582	0.616	0.616	41,905
2024-12-10	0.608	0.630	0.600	0.616	0.616	50,550
2024-12-09	0.612	0.640	0.602	0.618	0.618	110,779
2024-12-06	0.598	0.624	0.586	0.600	0.600	124,678
2024-12-05	0.602	0.602	0.582	0.588	0.588	10,383
2024-12-04	0.560	0.616	0.560	0.600	0.600	70,139
2024-12-03	0.576	0.590	0.562	0.580	0.580	27,995
2024-12-02	0.592	0.606	0.560	0.594	0.594	51,594
2024-11-29	0.626	0.626	0.592	0.600	0.600	23,792
2024-11-28	0.598	0.690	0.594	0.626	0.626	281,073
2024-11-27	0.556	0.598	0.546	0.598	0.598	51,342
2024-11-26	0.562	0.568	0.558	0.568	0.568	27,214
2024-11-25	0.582	0.582	0.550	0.562	0.562	48,278
2024-11-22	0.612	0.612	0.560	0.584	0.584	40,246
2024-11-21	0.584	0.620	0.562	0.612	0.612	30,093
2024-11-20	0.588	0.588	0.550	0.582	0.582	87,763
2024-11-19	0.582	0.614	0.570	0.590	0.590	121,938
2024-11-18	0.618	0.618	0.596	0.610	0.610	850
2024-11-15	0.602	0.630	0.594	0.618	0.618	23,355

← NewerPage 8 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.