Vivid Games S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.618	0.618	0.582	0.610	0.610	13,630
2024-11-13	0.636	0.640	0.580	0.620	0.620	56,882
2024-11-12	0.660	0.662	0.624	0.640	0.640	61,373
2024-11-08	0.650	0.666	0.648	0.658	0.658	19,764
2024-11-07	0.666	0.698	0.630	0.666	0.666	174,706
2024-11-06	0.672	0.686	0.638	0.684	0.684	26,586
2024-11-05	0.688	0.688	0.650	0.674	0.674	53,924
2024-11-04	0.680	0.718	0.630	0.686	0.686	93,312
2024-10-31	0.708	0.708	0.664	0.686	0.686	115,388
2024-10-30	0.718	0.782	0.684	0.720	0.720	302,467
2024-10-29	0.738	0.750	0.696	0.726	0.726	144,340
2024-10-28	0.802	0.814	0.732	0.738	0.738	284,446
2024-10-25	0.802	0.938	0.730	0.804	0.804	1,309,293
2024-10-24	0.566	0.750	0.566	0.750	0.750	764,211
2024-10-23	0.572	0.588	0.560	0.560	0.560	89,413
2024-10-22	0.610	0.610	0.570	0.580	0.580	117,952
2024-10-21	0.598	0.612	0.572	0.608	0.608	61,595
2024-10-18	0.592	0.636	0.552	0.596	0.596	658,281
2024-10-17	0.620	0.648	0.590	0.590	0.590	270,586
2024-10-16	0.642	0.690	0.622	0.630	0.630	232,392
2024-10-15	0.720	0.720	0.622	0.650	0.650	546,164
2024-10-14	0.770	0.810	0.704	0.720	0.720	471,927
2024-10-11	0.880	0.968	0.740	0.774	0.774	1,429,932
2024-10-10	0.730	0.800	0.658	0.800	0.800	1,404,490
2024-10-09	0.390	0.524	0.390	0.524	0.524	224,240
2024-10-08	0.340	0.407	0.340	0.390	0.390	188,219
2024-10-07	0.339	0.340	0.339	0.340	0.340	17,005
2024-10-04	0.339	0.340	0.336	0.340	0.340	4,768
2024-10-03	0.340	0.340	0.336	0.336	0.336	3,749
2024-10-02	0.341	0.341	0.336	0.341	0.341	15,052
2024-10-01	0.343	0.343	0.337	0.341	0.341	52,671
2024-09-30	0.341	0.349	0.341	0.345	0.345	15,892
2024-09-27	0.355	0.357	0.341	0.341	0.341	31,807
2024-09-26	0.344	0.355	0.340	0.345	0.345	53,574
2024-09-25	0.340	0.360	0.339	0.349	0.349	71,304
2024-09-24	0.341	0.355	0.330	0.339	0.339	62,283
2024-09-23	0.370	0.374	0.350	0.350	0.350	57,090
2024-09-20	0.375	0.410	0.360	0.360	0.360	119,186
2024-09-19	0.390	0.390	0.372	0.375	0.375	9,590
2024-09-18	0.387	0.388	0.381	0.385	0.385	10,074
2024-09-17	0.388	0.388	0.387	0.387	0.387	2,090
2024-09-16	0.393	0.393	0.388	0.389	0.389	17,510
2024-09-13	0.397	0.397	0.388	0.390	0.390	36,522
2024-09-12	0.388	0.400	0.388	0.397	0.397	32,041
2024-09-11	0.390	0.392	0.390	0.392	0.392	29,980
2024-09-10	0.390	0.395	0.389	0.390	0.390	52,113
2024-09-09	0.375	0.399	0.375	0.390	0.390	45,177
2024-09-06	0.405	0.405	0.366	0.380	0.380	90,611
2024-09-05	0.405	0.407	0.401	0.407	0.407	17,908
2024-09-04	0.400	0.416	0.400	0.408	0.408	56,296
2024-09-03	0.400	0.402	0.400	0.400	0.400	11,466
2024-09-02	0.400	0.405	0.391	0.400	0.400	16,968
2024-08-30	0.399	0.400	0.399	0.400	0.400	205
2024-08-29	0.400	0.401	0.390	0.399	0.399	28,935
2024-08-28	0.400	0.419	0.400	0.400	0.400	41,697
2024-08-27	0.390	0.400	0.390	0.400	0.400	10,057
2024-08-26	0.397	0.400	0.385	0.398	0.398	10,277
2024-08-23	0.400	0.400	0.400	0.400	0.400	10
2024-08-22	0.404	0.404	0.400	0.400	0.400	2,720
2024-08-21	0.405	0.405	0.401	0.405	0.405	801

← NewerPage 9 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.