Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	19.050	19.800	19.000	19.000	18.362	1,826
2023-08-30	19.500	20.500	19.000	19.300	18.652	572
2023-08-29	18.800	19.000	18.800	19.000	18.362	391
2023-08-28	19.700	19.800	18.800	19.400	18.749	2,096
2023-08-25	19.500	20.700	19.000	19.800	19.135	1,225
2023-08-24	19.500	20.000	19.000	19.000	18.362	2,772
2023-08-23	20.600	20.600	19.100	20.600	19.908	109
2023-08-22	20.600	20.600	19.000	19.450	18.797	5,438
2023-08-21	20.500	20.900	20.000	20.600	19.908	225
2023-08-18	19.650	20.700	19.650	20.600	19.908	548
2023-08-17	20.000	20.200	19.700	20.200	19.522	524
2023-08-16	21.000	21.600	19.800	20.200	19.522	1,619
2023-08-11	21.100	21.600	20.700	21.000	20.295	844
2023-08-10	21.100	21.600	21.000	21.600	20.875	508
2023-08-09	21.100	21.800	20.900	21.800	21.068	176
2023-08-08	21.000	21.900	20.900	21.900	21.165	662
2023-08-07	22.100	22.100	21.900	21.900	21.165	114
2023-08-04	20.900	22.100	20.900	22.100	21.358	55
2023-08-03	21.100	22.100	21.000	22.100	21.358	325
2023-08-02	22.400	22.400	22.000	22.000	21.261	55
2023-08-01	21.200	22.400	21.100	22.400	21.648	186
2023-07-31	21.500	22.800	21.400	21.400	20.681	319
2023-07-28	21.300	22.400	21.300	21.400	20.681	415
2023-07-27	21.000	21.200	20.800	21.200	20.488	394
2023-07-26	21.600	21.600	21.000	21.000	20.295	507
2023-07-25	21.500	22.300	21.000	21.600	20.875	2,027
2023-07-24	21.500	22.100	21.500	22.100	21.358	53
2023-07-21	21.500	21.900	21.300	21.900	21.165	469
2023-07-20	21.700	22.700	21.700	22.700	21.938	416
2023-07-19	21.400	22.300	21.400	22.300	21.551	132
2023-07-18	22.300	22.300	22.300	22.300	21.551	103
2023-07-17	21.700	22.000	21.700	22.000	21.261	146
2023-07-14	21.900	21.900	21.300	21.300	20.585	3,056
2023-07-13	21.800	22.900	21.700	22.700	21.938	427
2023-07-12	22.900	23.000	21.700	22.900	22.131	523
2023-07-11	22.900	23.000	22.900	23.000	22.228	16
2023-07-10	23.000	23.000	21.400	23.000	22.228	500
2023-07-07	23.000	23.000	21.900	23.000	22.228	462
2023-07-06	20.800	24.600	20.800	23.000	22.228	2,381
2023-07-05	21.000	21.700	20.100	21.000	20.295	1,830
2023-07-04	20.300	21.200	20.100	20.900	20.198	839
2023-07-03	21.300	22.000	20.200	21.400	20.681	1,037
2023-06-30	20.700	21.700	20.100	21.700	20.971	935
2023-06-29	21.100	21.700	20.300	21.700	20.971	783
2023-06-28	21.000	22.000	20.900	21.800	21.068	289
2023-06-27	22.300	22.300	21.100	22.200	21.455	717
2023-06-26	22.400	22.400	21.500	22.300	21.551	446
2023-06-23	21.600	22.400	21.100	22.400	21.648	9
2023-06-22	22.300	22.300	21.100	22.300	21.551	1,779
2023-06-21	21.000	22.200	21.000	21.900	21.165	689
2023-06-20	22.000	22.000	21.500	21.900	21.165	363
2023-06-19	21.500	22.200	21.000	21.900	21.165	769
2023-06-16	21.100	22.200	20.800	22.200	21.455	486
2023-06-15	22.200	22.400	22.000	22.000	21.261	428
2023-06-14	21.300	22.400	21.000	22.200	21.455	731
2023-06-13	21.000	22.000	20.900	20.900	20.198	238
2023-06-12	22.500	23.000	20.400	21.700	20.971	3,690
2023-06-09	23.300	24.000	22.500	23.000	22.228	981
2023-06-07	25.000	25.400	24.800	24.900	24.064	156
2023-06-06	24.900	27.000	24.900	25.000	24.161	396

← NewerPage 14 of 21 · 1,228 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.