GPW · VVD · stock
Vivid Games S.A. (VVD) stock price history
Every GPW trading session of Vivid Games S.A. from Aug 14, 2012 to Nov 13, 2026: 3,635 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VVD adjusted close, 2012 to 2026
- PLN 8.84
- All time high, 2015
- PLN 0.8760
- 52 week high, PLN 0.4390 low
- 3,635
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VVD key facts
- Vivid Games S.A. (VVD) closed at PLN 0.4390 on Nov 13, 2026 on GPW.
- VVD's all time high close is PLN 8.84, set on Nov 9, 2015; its all time low close is PLN 0.2800 on Aug 14, 2012.
- VVD's 52 week range is PLN 0.4390 to PLN 0.8760.
- VVD returned -47.6% over the year to Nov 13, 2026 and -68.8% over five years.
- Over ten years VVD returned -90%, -20.3% a year compounded.
- VVD's deepest drawdown was -96.2% from Nov 9, 2015 to Oct 3, 2024.
- DataCedar holds 3,635 daily sessions of VVD history from Aug 14, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVD price chart, 2012 to 2026
VVD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.9% |
| 3 months | -22.4% |
| 6 months | -34.4% |
| Year to date | -40.0% |
| 1 year | -47.6% |
| 3 years | -47.1% |
| 5 years | -68.8% |
| 10 years | -89.6% |
| Since Aug 14, 2012 | +56.8% |
| Compound annual growth, 14.2 years | +3.2% |
VVD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 8.84 on Nov 9, 2015
- All time low close
- PLN 0.2800 on Aug 14, 2012
- 52 week high
- PLN 0.8760 on Dec 3, 2025
- 52 week low
- PLN 0.4390 on Nov 13, 2026
- Deepest drawdown
- -96.2% from Nov 9, 2015 to Oct 3, 2024, not yet recovered
- Best single session
- +511.6% on Apr 22, 2014
- Worst single session
- -83.8% on Apr 18, 2014
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2014, +601%
- Worst calendar year
- 2018, -43%
VVD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Aug 14, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.7300 | PLN 0.7960 | PLN 0.4390 | PLN 0.4390 | -40.0% | 4.9M | 215 |
| 2025 | PLN 0.5740 | PLN 1.80 | PLN 0.4700 | PLN 0.7320 | +27.1% | 45.9M | 249 |
| 2024 | PLN 0.7900 | PLN 0.9680 | PLN 0.3300 | PLN 0.5760 | -26.9% | 14.4M | 249 |
| 2023 | PLN 0.9440 | PLN 1.07 | PLN 0.6580 | PLN 0.7880 | -17.9% | 5M | 250 |
| 2022 | PLN 1.12 | PLN 1.36 | PLN 0.9060 | PLN 0.9600 | -15.8% | 2.9M | 251 |
| 2021 | PLN 1.59 | PLN 1.81 | PLN 1.01 | PLN 1.14 | -28.3% | 6.5M | 251 |
| 2020 | PLN 1.24 | PLN 3.15 | PLN 0.9100 | PLN 1.59 | +28.4% | 35.4M | 259 |
| 2019 | PLN 1.29 | PLN 2.56 | PLN 1.00 | PLN 1.24 | -4.0% | 29.8M | 261 |
| 2018 | PLN 2.28 | PLN 6.50 | PLN 1.18 | PLN 1.29 | -43.4% | 29.4M | 261 |
| 2017 | PLN 3.84 | PLN 5.14 | PLN 2.14 | PLN 2.28 | -40.2% | 9.8M | 255 |
| 2016 | PLN 5.59 | PLN 6.50 | PLN 3.60 | PLN 3.81 | -31.8% | 15.1M | 251 |
| 2015 | PLN 4.84 | PLN 8.88 | PLN 4.12 | PLN 5.59 | +15.5% | 11.8M | 261 |
| 2014 | PLN 0.6900 | PLN 6.50 | PLN 0.6900 | PLN 4.84 | +601.4% | 5.1M | 261 |
| 2013 | PLN 0.6900 | PLN 0.7800 | PLN 0.5500 | PLN 0.6900 | 0.0% | 988.5K | 261 |
| 2012 | PLN 0.2300 | PLN 0.9500 | PLN 0.2300 | PLN 0.6900 | n/a | 1.4M | 100 |
VVD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 0.4390 | -12.0% |
| October 2026 | PLN 0.4990 | -18.6% |
| September 2026 | PLN 0.6130 | -2.5% |
| August 2026 | PLN 0.6290 | +10.9% |
| July 2026 | PLN 0.5670 | -6.9% |
| June 2026 | PLN 0.6090 | -2.4% |
| May 2026 | PLN 0.6240 | +2.3% |
| April 2026 | PLN 0.6100 | -10.6% |
| March 2026 | PLN 0.6820 | -2.6% |
| February 2026 | PLN 0.7000 | -4.1% |
| January 2026 | PLN 0.7300 | -0.3% |
| December 2025 | PLN 0.7320 | -12.6% |
About the VVD data
Daily bars. 3,635 sessions from Aug 14, 2012 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AVVD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
VVD share price history
