Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	27.800	30.900	27.600	28.900	27.930	10,485
2023-11-24	27.700	30.800	26.800	28.200	27.253	9,089
2023-11-23	28.800	31.900	26.400	26.900	25.997	33,223
2023-11-22	24.100	28.800	23.000	28.500	27.543	33,987
2023-11-21	20.800	24.300	20.500	23.400	22.614	18,709
2023-11-20	21.100	21.900	20.200	20.900	20.198	3,549
2023-11-17	20.500	21.900	20.000	21.600	20.875	6,128
2023-11-16	21.200	22.400	20.500	21.200	20.488	16,220
2023-11-15	24.100	24.700	22.500	23.000	22.228	16,446
2023-11-14	26.800	29.100	23.600	23.700	22.904	58,128
2023-11-13	24.000	25.900	20.500	25.800	24.934	97,612
2023-11-10	24.900	27.000	23.900	24.000	23.194	11,945
2023-11-09	27.800	31.000	24.000	24.900	24.064	65,702
2023-11-08	27.400	30.000	23.300	26.800	25.900	68,499
2023-11-07	26.500	31.800	25.100	27.600	26.673	34,458
2023-11-06	30.000	30.000	25.400	26.700	25.803	21,850
2023-11-03	32.800	32.800	30.000	30.300	29.283	5,510
2023-11-02	34.000	37.900	28.500	31.900	30.829	30,149
2023-10-31	36.200	42.500	29.700	34.000	32.858	122,991
2023-10-30	24.800	35.000	21.300	34.800	33.631	55,649
2023-10-27	29.500	33.900	24.400	25.800	24.934	44,764
2023-10-26	18.900	27.100	17.800	27.100	26.190	46,787
2023-10-25	18.900	18.950	18.000	18.750	18.120	106
2023-10-24	19.000	19.000	18.300	18.900	18.265	317
2023-10-23	19.850	19.850	17.900	19.000	18.362	714
2023-10-20	18.350	19.900	17.000	19.300	18.652	2,449
2023-10-19	17.950	18.450	17.100	18.000	17.396	3,091
2023-10-18	18.650	18.950	17.250	17.950	17.347	1,531
2023-10-17	20.800	20.800	17.750	18.200	17.589	6,279
2023-10-16	20.000	22.000	16.950	21.100	20.391	22,103
2023-10-13	19.600	23.500	18.200	20.000	19.328	64,879
2023-10-12	13.200	18.500	12.050	18.000	17.396	25,538
2023-10-11	13.800	13.800	11.400	13.050	12.612	14,072
2023-10-10	13.800	14.050	13.400	13.950	13.482	2,602
2023-10-09	14.700	14.700	14.000	14.650	14.158	197
2023-10-06	14.100	15.000	13.750	14.800	14.303	1,646
2023-10-05	14.650	15.250	14.600	15.050	14.545	1,042
2023-10-04	14.900	14.900	13.950	13.950	13.482	2,977
2023-10-03	16.500	16.500	14.050	15.950	15.414	1,975
2023-10-02	13.400	16.950	13.400	16.950	16.381	4,010
2023-09-29	13.000	14.050	13.000	13.000	12.563	1,718
2023-09-28	14.100	14.100	12.850	14.000	13.530	5,815
2023-09-27	15.400	15.600	13.300	14.100	13.627	4,742
2023-09-26	14.250	15.500	14.250	15.500	14.980	600
2023-09-25	14.950	15.700	13.600	14.300	13.820	3,443
2023-09-22	15.800	15.800	15.000	15.000	14.496	2,760
2023-09-20	16.250	16.250	16.250	16.250	15.704	4
2023-09-19	15.550	16.400	15.000	16.250	15.704	1,013
2023-09-18	15.600	15.600	14.500	15.300	14.786	4,905
2023-09-15	16.450	16.950	14.800	15.600	15.076	3,672
2023-09-14	15.800	16.650	14.750	16.650	16.091	2,961
2023-09-13	16.950	16.950	15.750	15.800	15.269	3,030
2023-09-12	16.650	17.950	16.250	17.000	16.429	877
2023-09-11	17.000	17.300	16.000	16.100	15.559	4,665
2023-09-08	17.400	18.650	16.800	16.800	16.236	4,284
2023-09-07	18.400	19.050	17.000	17.450	16.864	8,762
2023-09-06	18.700	19.150	18.500	19.150	18.507	1,793
2023-09-05	18.800	19.000	18.500	19.000	18.362	451
2023-09-04	18.500	19.250	18.400	19.250	18.604	259
2023-09-01	18.950	19.200	18.500	19.000	18.362	768

← NewerPage 13 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.