Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	23.300	23.500	22.700	23.500	22.711	276
2023-06-02	25.200	25.300	22.600	24.100	23.291	2,494
2023-06-01	28.000	28.000	24.000	24.600	23.774	2,260
2023-05-31	29.300	29.300	27.300	28.600	27.640	844
2023-05-30	28.200	29.400	27.600	29.200	28.219	444
2023-05-29	28.100	28.100	26.400	28.000	27.060	38
2023-05-26	27.900	28.200	27.900	28.000	27.060	316
2023-05-25	26.900	28.200	26.900	27.700	26.770	166
2023-05-24	25.800	28.600	25.600	27.000	26.093	775
2023-05-23	26.000	28.900	26.000	27.400	26.480	1,923
2023-05-22	26.000	26.000	24.800	25.800	24.934	578
2023-05-19	27.600	27.600	25.300	25.300	24.450	452
2023-05-18	26.000	27.800	24.000	27.000	26.093	1,041
2023-05-17	22.000	28.000	20.700	25.500	24.644	9,302
2023-05-16	21.000	22.400	20.800	21.000	20.295	924
2023-05-15	22.200	22.500	22.100	22.100	21.358	614
2023-05-12	22.100	22.100	20.700	22.100	21.358	41
2023-05-11	20.800	22.500	20.500	22.300	21.551	1,312
2023-05-10	21.000	21.600	21.000	21.600	20.875	109
2023-05-09	21.400	22.800	21.000	21.800	21.068	1,345
2023-05-05	21.700	22.900	21.500	22.900	22.131	1,301
2023-05-04	23.000	23.000	23.000	23.000	22.228	88
2023-05-02	23.000	23.000	23.000	23.000	22.228	103
2023-04-28	21.800	22.400	21.800	22.300	21.551	710
2023-04-27	21.600	22.600	20.800	21.800	21.068	1,382
2023-04-25	22.800	22.800	22.800	22.800	22.034	35
2023-04-24	23.400	23.400	21.000	22.900	22.131	380
2023-04-21	22.100	23.000	21.500	23.000	22.228	1,244
2023-04-19	23.000	23.400	22.100	23.000	22.228	235
2023-04-18	22.000	23.000	22.000	23.000	22.228	305
2023-04-17	21.900	23.000	21.900	23.000	22.228	26
2023-04-14	23.700	23.700	22.000	23.000	22.228	2,368
2023-04-13	23.600	23.700	22.400	23.700	22.904	476
2023-04-12	23.400	23.600	23.400	23.600	22.808	47
2023-04-11	22.600	23.800	21.100	23.600	22.808	1,777
2023-04-06	22.800	22.900	21.700	22.700	21.938	1,572
2023-04-05	23.000	23.700	21.800	22.300	21.551	855
2023-04-04	23.700	23.800	21.900	23.000	22.228	818
2023-04-03	23.400	23.400	21.600	22.600	21.841	2,548
2023-03-31	23.000	23.000	21.700	22.000	21.261	704
2023-03-30	23.000	24.200	22.000	22.900	22.131	925
2023-03-29	22.200	23.000	20.600	23.000	22.228	596
2023-03-28	22.300	23.200	19.050	22.900	22.131	4,075
2023-03-27	21.500	22.100	21.500	22.000	21.261	1,022
2023-03-24	22.300	22.400	20.000	21.800	21.068	1,274
2023-03-23	20.600	22.700	20.600	22.200	21.455	2,250
2023-03-22	20.600	20.600	19.300	20.000	19.328	358
2023-03-20	19.950	20.700	19.400	20.700	20.005	745
2023-03-17	19.300	19.850	19.300	19.800	19.135	315
2023-03-16	19.400	19.950	19.100	19.850	19.183	323
2023-03-15	19.300	19.400	19.000	19.400	18.749	290
2023-03-14	19.900	19.950	19.400	19.900	19.232	138
2023-03-13	19.500	19.500	18.900	19.400	18.749	1,480
2023-03-10	20.200	20.200	19.000	19.500	18.845	3,275
2023-03-09	20.500	20.500	19.800	20.300	19.618	1,179
2023-03-08	21.200	21.200	19.750	19.850	19.183	701
2023-03-07	20.700	21.100	19.600	19.600	18.942	2,184
2023-03-06	20.500	20.700	20.000	20.100	19.425	1,768
2023-03-03	20.600	21.300	20.000	21.200	20.488	3,518
2023-03-02	21.900	22.000	20.100	21.300	20.585	6,682

← NewerPage 15 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.