VDS - Vidis SA

wto, 20 maj 2025, 3:23 CEST, NY 21:23, Londyn 2:23, Tokio 10:23, ^SPX +0.09%

Symbol np: ^SPX

Historical data: Vidis SA (VDS)

19 May, 13:29 4.62 -0.38 (-7.60%)

More On VDS


	Summary

	Chart

	Chart HTML5

►	Historical data

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of VDS

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
37	2 Dec 2010	5.711	5.711	5.3153	5.3962	-5.51%	-0.31	298
36	1 Dec 2010	5.711	5.711	5.711	5.711	+7.44%	+0.40	2
35	30 Nov 2010	5.7559	5.7559	5.3153	5.3153	-3.74%	-0.21	1,226
34	29 Nov 2010	5.522	5.522	5.522	5.522	+1.65%	+0.09	112
33	26 Nov 2010	5.4142	5.4321	5.1803	5.4321	+0.33%	+0.02	2,491
32	25 Nov 2010	5.8459	5.8459	5.1803	5.4142	-7.38%	-0.43	4,205
31	24 Nov 2010	5.8908	5.8908	5.4862	5.8459	0.00%	0.00	539
30	23 Nov 2010	5.8908	5.8908	5.5311	5.8459	-2.98%	-0.18	4,346
29	22 Nov 2010	5.4412	6.1966	5.1264	6.0257	+10.74%	+0.58	9,565
28	19 Nov 2010	5.1264	5.5311	5.1264	5.4412	+6.14%	+0.31	6,235
27	18 Nov 2010	4.8116	5.1264	4.8116	5.1264	0.00%	0.00	773
26	17 Nov 2010	4.9015	5.1264	4.7666	5.1264	0.00%	0.00	837
25	16 Nov 2010	4.9914	5.1264	4.7666	5.1264	+8.16%	+0.39	760
24	15 Nov 2010	4.8565	4.8565	4.7217	4.7396	-6.56%	-0.33	2,719
23	12 Nov 2010	4.9465	5.1173	4.9285	5.0724	+3.49%	+0.17	1,726
22	10 Nov 2010	4.6047	4.9376	4.6047	4.9015	+4.21%	+0.20	7,636
21	9 Nov 2010	4.6317	4.7576	4.6317	4.7037	-1.88%	-0.09	1,311
20	8 Nov 2010	4.4609	4.7936	4.4609	4.7936	-0.37%	-0.02	1,873
19	5 Nov 2010	4.4968	4.8116	4.4159	4.8116	+1.90%	+0.09	652
18	4 Nov 2010	4.5418	4.7217	4.4249	4.7217	+3.55%	+0.16	1,497
17	3 Nov 2010	4.5868	4.9106	4.4519	4.5598	+1.20%	+0.05	2,932
16	2 Nov 2010	4.5508	4.8116	4.4968	4.5058	-8.12%	-0.40	4,107
15	29 Oct 2010	5.135	5.135	4.4055	4.9042	-3.49%	-0.18	3,959
14	28 Oct 2010	5.1353	5.1353	4.8565	5.0815	-0.70%	-0.04	669
13	27 Oct 2010	5.0634	5.1173	4.7666	5.1173	+1.06%	+0.05	2,770
12	26 Oct 2010	5.2523	5.2523	5.0364	5.0634	-4.42%	-0.23	2,231
11	25 Oct 2010	5.4771	5.4771	5.0994	5.2973	-3.28%	-0.18	3,563
10	22 Oct 2010	5.0364	5.4862	5.0364	5.4771	+5.91%	+0.31	2,108
9	21 Oct 2010	5.8459	5.8459	5.1264	5.1714	-11.54%	-0.67	20,108
8	20 Oct 2010	5.8729	5.8729	5.8459	5.8459	-3.70%	-0.22	114
7	19 Oct 2010	5.8908	6.0707	5.594	6.0707	+3.21%	+0.19	1,275
6	18 Oct 2010	6.2865	6.2865	5.7559	5.8818	-6.44%	-0.40	5,890
5	15 Oct 2010	5.639	6.7003	5.639	6.2865	+11.13%	+0.63	13,064
4	14 Oct 2010	6.1157	6.1157	5.2254	5.657	-7.50%	-0.46	21,708
3	13 Oct 2010	6.8172	6.8351	5.5311	6.1157	-11.57%	-0.80	33,838
2	12 Oct 2010	6.8801	7.6446	6.2955	6.9162	-4.47%	-0.32	6,231
1	11 Oct 2010	8.9938	8.9938	7.1949	7.2399			30,551

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data VDS

On the ticker field set "d:vds", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.