Vee S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 24.350 | 24.350 | 23.300 | 24.100 | 23.291 | 923 |
| 2024-05-21 | 23.900 | 25.100 | 23.450 | 24.350 | 23.532 | 2,412 |
| 2024-05-20 | 24.400 | 24.400 | 23.350 | 24.050 | 23.242 | 860 |
| 2024-05-17 | 24.200 | 24.200 | 23.000 | 24.000 | 23.194 | 2,870 |
| 2024-05-16 | 25.200 | 25.500 | 24.250 | 24.250 | 23.436 | 1,352 |
| 2024-05-15 | 25.700 | 25.700 | 24.600 | 25.150 | 24.305 | 55 |
| 2024-05-14 | 25.050 | 25.900 | 24.200 | 24.850 | 24.016 | 2,096 |
| 2024-05-13 | 25.000 | 25.750 | 24.900 | 25.050 | 24.209 | 479 |
| 2024-05-10 | 25.000 | 25.250 | 24.700 | 24.950 | 24.112 | 201 |
| 2024-05-09 | 25.450 | 25.450 | 24.400 | 24.700 | 23.871 | 1,079 |
| 2024-05-08 | 25.600 | 26.150 | 24.650 | 24.850 | 24.016 | 1,078 |
| 2024-05-07 | 26.750 | 27.400 | 24.900 | 25.900 | 25.030 | 4,341 |
| 2024-05-06 | 26.450 | 27.500 | 25.500 | 26.700 | 25.803 | 2,120 |
| 2024-05-02 | 25.550 | 26.900 | 24.400 | 26.300 | 25.417 | 3,345 |
| 2024-04-30 | 25.850 | 25.950 | 24.250 | 25.550 | 24.692 | 107 |
| 2024-04-29 | 24.100 | 25.850 | 24.100 | 25.450 | 24.595 | 516 |
| 2024-04-26 | 23.450 | 25.400 | 23.450 | 25.350 | 24.499 | 940 |
| 2024-04-25 | 23.550 | 24.350 | 23.450 | 23.450 | 22.663 | 860 |
| 2024-04-24 | 23.450 | 24.500 | 23.400 | 23.700 | 22.904 | 2,404 |
| 2024-04-23 | 23.850 | 25.800 | 22.450 | 23.400 | 22.614 | 5,625 |
| 2024-04-22 | 25.200 | 25.550 | 23.200 | 24.150 | 23.339 | 4,391 |
| 2024-04-19 | 26.100 | 26.350 | 24.900 | 25.650 | 24.789 | 2,740 |
| 2024-04-18 | 26.350 | 26.700 | 25.700 | 26.400 | 25.513 | 574 |
| 2024-04-17 | 26.600 | 26.750 | 25.850 | 25.850 | 24.982 | 982 |
| 2024-04-16 | 27.450 | 28.250 | 26.000 | 26.750 | 25.852 | 6,460 |
| 2024-04-15 | 28.900 | 29.700 | 28.000 | 29.000 | 28.026 | 3,845 |
| 2024-04-12 | 26.550 | 29.200 | 25.700 | 27.000 | 26.093 | 6,158 |
| 2024-04-11 | 27.250 | 27.850 | 26.000 | 26.600 | 25.707 | 1,101 |
| 2024-04-10 | 27.300 | 28.150 | 25.850 | 26.900 | 25.997 | 3,431 |
| 2024-04-09 | 28.200 | 28.200 | 26.900 | 27.750 | 26.818 | 1,364 |
| 2024-04-08 | 26.900 | 28.200 | 26.000 | 27.650 | 26.722 | 712 |
| 2024-04-05 | 26.650 | 27.550 | 26.000 | 26.100 | 25.224 | 2,773 |
| 2024-04-04 | 29.000 | 31.000 | 25.200 | 27.850 | 26.915 | 9,559 |
| 2024-04-03 | 27.250 | 30.500 | 26.500 | 29.350 | 28.364 | 13,470 |
| 2024-04-02 | 27.400 | 28.500 | 26.050 | 27.200 | 26.287 | 4,588 |
| 2024-03-28 | 25.500 | 26.500 | 25.400 | 25.700 | 24.837 | 1,421 |
| 2024-03-27 | 25.600 | 26.600 | 25.200 | 25.400 | 24.547 | 1,459 |
| 2024-03-26 | 24.100 | 26.900 | 24.100 | 25.500 | 24.644 | 2,390 |
| 2024-03-25 | 23.900 | 24.500 | 23.700 | 24.300 | 23.484 | 1,415 |
| 2024-03-22 | 23.900 | 24.300 | 23.400 | 24.300 | 23.484 | 3,043 |
| 2024-03-21 | 24.100 | 24.500 | 23.900 | 24.200 | 23.387 | 1,272 |
| 2024-03-20 | 24.500 | 25.000 | 24.100 | 24.100 | 23.291 | 1,384 |
| 2024-03-19 | 25.000 | 25.200 | 24.400 | 24.500 | 23.677 | 1,863 |
| 2024-03-18 | 25.100 | 25.600 | 24.500 | 25.200 | 24.354 | 1,051 |
| 2024-03-15 | 25.800 | 25.800 | 24.300 | 25.000 | 24.161 | 1,464 |
| 2024-03-14 | 25.000 | 25.900 | 24.300 | 25.800 | 24.934 | 1,346 |
| 2024-03-13 | 24.900 | 24.900 | 24.300 | 24.900 | 24.064 | 1,200 |
| 2024-03-12 | 24.800 | 25.400 | 24.500 | 25.000 | 24.161 | 2,346 |
| 2024-03-11 | 25.000 | 25.400 | 24.200 | 24.200 | 23.387 | 6,072 |
| 2024-03-08 | 25.200 | 26.200 | 24.500 | 25.000 | 24.161 | 4,454 |
| 2024-03-07 | 27.800 | 27.800 | 24.800 | 25.400 | 24.547 | 5,977 |
| 2024-03-06 | 27.400 | 28.400 | 26.500 | 26.500 | 25.610 | 1,185 |
| 2024-03-05 | 28.500 | 28.500 | 26.100 | 27.500 | 26.577 | 995 |
| 2024-03-04 | 26.900 | 28.600 | 26.000 | 28.500 | 27.543 | 4,800 |
| 2024-03-01 | 27.200 | 28.900 | 27.000 | 27.000 | 26.093 | 3,005 |
| 2024-02-29 | 26.500 | 28.900 | 26.500 | 27.100 | 26.190 | 2,551 |
| 2024-02-28 | 27.400 | 28.300 | 26.300 | 26.300 | 25.417 | 2,160 |
| 2024-02-27 | 26.300 | 28.200 | 26.300 | 26.500 | 25.610 | 2,773 |
| 2024-02-26 | 27.000 | 29.300 | 26.400 | 27.800 | 26.866 | 4,056 |
| 2024-02-23 | 28.000 | 29.700 | 26.500 | 27.000 | 26.093 | 5,055 |
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.