Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	31.100	31.500	28.500	28.500	27.543	6,230
2024-02-21	29.600	32.000	28.400	29.600	28.606	9,684
2024-02-20	30.600	31.100	28.200	29.500	28.509	5,512
2024-02-19	27.200	31.900	27.200	29.900	28.896	22,383
2024-02-16	25.400	27.000	25.300	27.000	26.093	2,774
2024-02-15	24.900	27.500	24.900	26.200	25.320	7,625
2024-02-14	27.400	27.500	24.200	25.500	24.644	9,220
2024-02-13	25.500	29.000	25.000	27.000	26.093	27,317
2024-02-12	23.800	25.800	22.700	25.000	24.161	7,942
2024-02-09	22.100	23.800	22.100	23.800	23.001	9,667
2024-02-08	22.200	22.200	21.300	21.600	20.875	270
2024-02-07	21.800	22.300	21.500	21.500	20.778	1,205
2024-02-06	21.600	22.000	21.300	21.500	20.778	872
2024-02-05	21.200	22.000	21.100	21.900	21.165	1,805
2024-02-02	21.600	21.800	21.200	21.200	20.488	3,362
2024-02-01	22.000	22.200	21.700	22.000	21.261	1,151
2024-01-31	22.200	22.600	21.700	21.800	21.068	1,863
2024-01-30	21.700	22.500	21.400	22.200	21.455	811
2024-01-29	21.700	22.700	21.600	22.300	21.551	1,582
2024-01-26	21.700	21.700	21.000	21.200	20.488	1,267
2024-01-25	21.200	22.000	21.000	21.800	21.068	2,620
2024-01-24	21.700	21.700	20.900	21.700	20.971	1,854
2024-01-23	21.700	21.900	21.500	21.900	21.165	866
2024-01-22	21.500	22.200	21.300	21.800	21.068	1,367
2024-01-19	21.600	22.300	21.100	21.500	20.778	3,126
2024-01-18	22.400	22.700	21.000	21.600	20.875	4,776
2024-01-17	23.300	23.900	21.400	22.800	22.034	4,743
2024-01-16	23.500	24.200	22.800	24.000	23.194	4,577
2024-01-15	23.200	24.200	22.500	22.700	21.938	6,586
2024-01-12	22.900	23.800	22.300	23.200	22.421	3,827
2024-01-11	23.900	24.200	22.000	22.100	21.358	5,331
2024-01-10	23.200	24.200	22.700	23.600	22.808	5,586
2024-01-09	23.300	23.600	22.600	23.200	22.421	695
2024-01-08	22.800	23.700	22.600	22.900	22.131	1,854
2024-01-05	23.400	24.100	22.600	22.900	22.131	1,720
2024-01-04	22.200	24.900	22.100	23.700	22.904	7,342
2024-01-03	22.700	22.900	21.500	22.900	22.131	4,453
2024-01-02	21.600	22.800	20.900	22.600	21.841	4,987
2023-12-29	22.500	22.500	21.400	21.700	20.971	2,563
2023-12-28	21.300	24.600	20.100	22.500	21.744	16,769
2023-12-27	20.800	21.500	20.400	20.600	19.908	8,291
2023-12-22	20.800	21.700	20.600	21.400	20.681	2,756
2023-12-21	22.400	22.400	20.900	21.100	20.391	7,408
2023-12-20	22.500	22.700	21.600	22.700	21.938	2,925
2023-12-19	22.500	22.500	21.600	21.900	21.165	1,888
2023-12-18	22.000	22.800	21.700	22.600	21.841	6,717
2023-12-15	23.700	24.200	22.500	23.300	22.518	12,384
2023-12-14	26.200	26.700	24.400	25.000	24.161	1,988
2023-12-13	24.200	26.000	23.200	25.900	25.030	4,317
2023-12-12	24.600	24.700	23.500	24.000	23.194	3,667
2023-12-11	24.400	26.000	23.800	24.200	23.387	5,741
2023-12-08	24.700	24.700	23.200	24.300	23.484	6,807
2023-12-07	25.200	26.000	24.800	25.000	24.161	2,907
2023-12-06	25.800	26.200	24.400	26.000	25.127	2,861
2023-12-05	26.900	26.900	25.700	26.200	25.320	4,294
2023-12-04	26.900	27.200	25.800	26.700	25.803	3,048
2023-12-01	28.000	28.500	25.700	26.900	25.997	8,257
2023-11-30	26.100	28.000	25.500	27.900	26.963	3,704
2023-11-29	27.500	28.100	26.400	27.000	26.093	2,237
2023-11-28	28.900	30.000	26.200	28.200	27.253	8,558

← NewerPage 12 of 21 · 1,224 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.