Vee S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 19.100 | 20.250 | 18.720 | 18.840 | 18.207 | 3,440 |
| 2024-08-13 | 20.000 | 20.250 | 19.000 | 19.060 | 18.420 | 2,016 |
| 2024-08-12 | 19.900 | 20.250 | 19.120 | 20.000 | 19.328 | 403 |
| 2024-08-09 | 19.760 | 19.840 | 19.000 | 19.840 | 19.174 | 555 |
| 2024-08-08 | 19.520 | 19.780 | 19.100 | 19.320 | 18.671 | 317 |
| 2024-08-07 | 19.620 | 19.620 | 19.120 | 19.620 | 18.961 | 196 |
| 2024-08-06 | 19.820 | 19.960 | 19.060 | 19.120 | 18.478 | 1,017 |
| 2024-08-05 | 19.500 | 20.200 | 19.020 | 19.320 | 18.671 | 1,148 |
| 2024-08-02 | 20.350 | 21.000 | 19.660 | 20.500 | 19.812 | 818 |
| 2024-08-01 | 19.900 | 20.950 | 19.900 | 20.400 | 19.715 | 662 |
| 2024-07-31 | 19.700 | 20.900 | 19.080 | 19.960 | 19.290 | 234 |
| 2024-07-30 | 19.880 | 21.050 | 19.700 | 19.700 | 19.038 | 570 |
| 2024-07-29 | 19.420 | 19.920 | 19.020 | 19.040 | 18.401 | 227 |
| 2024-07-26 | 19.500 | 19.980 | 18.500 | 19.880 | 19.212 | 2,837 |
| 2024-07-25 | 19.020 | 20.350 | 19.020 | 19.980 | 19.309 | 1,550 |
| 2024-07-24 | 20.600 | 20.600 | 20.000 | 20.300 | 19.618 | 1,283 |
| 2024-07-23 | 21.600 | 21.600 | 20.500 | 21.350 | 20.633 | 742 |
| 2024-07-22 | 21.000 | 21.750 | 21.000 | 21.650 | 20.923 | 492 |
| 2024-07-19 | 21.000 | 21.000 | 17.020 | 20.950 | 20.247 | 4,199 |
| 2024-07-18 | 20.750 | 21.300 | 20.000 | 21.050 | 20.343 | 1,834 |
| 2024-07-17 | 21.200 | 21.800 | 20.550 | 21.400 | 20.681 | 1,733 |
| 2024-07-16 | 22.200 | 22.450 | 21.200 | 21.250 | 20.536 | 5,141 |
| 2024-07-15 | 22.400 | 23.100 | 22.400 | 22.650 | 21.889 | 791 |
| 2024-07-12 | 23.500 | 23.550 | 22.300 | 22.850 | 22.083 | 1,044 |
| 2024-07-11 | 22.800 | 24.500 | 22.150 | 23.000 | 22.228 | 3,495 |
| 2024-07-10 | 21.900 | 22.900 | 21.600 | 22.550 | 21.793 | 3,026 |
| 2024-07-09 | 21.400 | 22.250 | 21.000 | 21.700 | 20.971 | 644 |
| 2024-07-08 | 22.000 | 22.000 | 21.550 | 21.900 | 21.165 | 448 |
| 2024-07-05 | 21.450 | 22.250 | 20.900 | 22.250 | 21.503 | 234 |
| 2024-07-04 | 21.850 | 21.850 | 21.000 | 21.750 | 21.020 | 414 |
| 2024-07-03 | 22.250 | 22.400 | 20.550 | 21.950 | 21.213 | 2,591 |
| 2024-07-02 | 22.700 | 22.750 | 21.700 | 22.600 | 21.841 | 67 |
| 2024-07-01 | 22.750 | 22.750 | 21.650 | 22.450 | 21.696 | 129 |
| 2024-06-28 | 22.700 | 22.950 | 22.100 | 22.800 | 22.034 | 619 |
| 2024-06-27 | 22.750 | 22.750 | 21.800 | 22.500 | 21.744 | 1,290 |
| 2024-06-26 | 21.300 | 22.550 | 21.300 | 21.850 | 21.116 | 899 |
| 2024-06-25 | 21.150 | 22.200 | 20.650 | 22.200 | 21.455 | 297 |
| 2024-06-24 | 21.300 | 21.300 | 20.650 | 21.150 | 20.440 | 1,982 |
| 2024-06-21 | 21.950 | 21.950 | 21.000 | 21.200 | 20.488 | 1,352 |
| 2024-06-20 | 21.850 | 22.000 | 21.450 | 21.900 | 21.165 | 749 |
| 2024-06-19 | 21.800 | 22.450 | 21.450 | 22.200 | 21.455 | 623 |
| 2024-06-18 | 22.900 | 22.900 | 21.800 | 21.800 | 21.068 | 255 |
| 2024-06-17 | 22.950 | 23.000 | 21.650 | 23.000 | 22.228 | 186 |
| 2024-06-14 | 22.450 | 23.300 | 22.400 | 23.000 | 22.228 | 869 |
| 2024-06-13 | 21.400 | 22.950 | 21.400 | 22.850 | 22.083 | 1,326 |
| 2024-06-12 | 22.450 | 22.450 | 20.900 | 22.450 | 21.696 | 3,754 |
| 2024-06-11 | 23.200 | 23.200 | 22.150 | 22.750 | 21.986 | 586 |
| 2024-06-10 | 23.150 | 23.150 | 22.750 | 22.850 | 22.083 | 154 |
| 2024-06-07 | 23.150 | 23.300 | 22.300 | 22.850 | 22.083 | 1,208 |
| 2024-06-06 | 22.700 | 23.300 | 22.300 | 22.950 | 22.179 | 284 |
| 2024-06-05 | 22.700 | 23.400 | 22.650 | 23.400 | 22.614 | 611 |
| 2024-06-04 | 23.100 | 23.400 | 22.000 | 23.250 | 22.469 | 2,203 |
| 2024-06-03 | 22.750 | 23.500 | 22.500 | 23.100 | 22.324 | 1,512 |
| 2024-05-31 | 22.750 | 23.000 | 22.000 | 22.950 | 22.179 | 4,380 |
| 2024-05-29 | 23.450 | 23.450 | 22.550 | 23.350 | 22.566 | 781 |
| 2024-05-28 | 23.300 | 23.800 | 22.500 | 23.750 | 22.952 | 1,609 |
| 2024-05-27 | 23.850 | 24.250 | 22.800 | 22.800 | 22.034 | 1,164 |
| 2024-05-24 | 23.350 | 24.400 | 23.200 | 24.200 | 23.387 | 561 |
| 2024-05-23 | 23.850 | 24.250 | 23.000 | 24.100 | 23.291 | 1,108 |
| 2024-05-22 | 24.350 | 24.350 | 23.300 | 24.100 | 23.291 | 923 |
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.