Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	23.200	23.300	23.100	23.100	22.324	31
2022-12-01	22.600	24.700	21.600	23.500	22.711	734
2022-11-30	21.700	22.800	21.700	22.800	22.034	53
2022-11-29	21.500	22.700	21.500	22.400	21.648	1,528
2022-11-28	21.000	22.200	20.200	21.500	20.778	2,666
2022-11-25	21.000	22.800	21.000	22.800	22.034	97
2022-11-24	21.500	23.000	21.500	22.900	22.131	654
2022-11-23	22.600	22.600	20.000	21.000	20.295	1,230
2022-11-22	25.000	25.000	20.000	23.000	22.228	798
2022-11-21	24.000	24.900	23.000	23.000	22.228	351
2022-11-18	24.000	24.000	22.800	22.800	22.034	303
2022-11-17	24.000	24.000	24.000	24.000	23.194	159
2022-11-16	23.000	23.000	23.000	23.000	22.228	295
2022-11-15	23.000	24.600	22.900	23.500	22.711	573
2022-11-14	24.600	24.600	24.600	24.600	23.774	36
2022-11-10	22.000	24.600	22.000	24.600	23.774	185
2022-11-09	22.800	25.100	20.900	25.100	24.257	1,113
2022-11-08	22.600	25.500	21.000	21.800	21.068	1,490
2022-11-07	24.000	26.900	22.300	25.800	24.934	192
2022-11-04	24.000	27.400	20.800	27.100	26.190	1,541
2022-11-03	24.000	24.100	23.800	24.100	23.291	424
2022-11-02	23.400	24.700	22.200	22.200	21.455	598
2022-10-31	26.900	26.900	21.700	23.400	22.614	2,025
2022-10-28	27.400	27.400	22.000	27.000	26.093	2,481
2022-10-27	19.400	27.800	19.400	27.400	26.480	12,703
2022-10-26	16.950	19.700	16.950	18.500	17.879	2,421
2022-10-25	14.400	17.000	14.400	16.400	15.849	2,510
2022-10-24	16.350	16.400	14.000	14.400	13.916	1,606
2022-10-21	17.400	17.400	16.250	17.400	16.816	148
2022-10-20	16.000	17.500	16.000	17.400	16.816	1,692
2022-10-19	16.100	16.500	15.350	16.500	15.946	61
2022-10-18	16.800	17.750	15.050	16.350	15.801	2,063
2022-10-17	17.900	17.900	17.800	17.800	17.202	103
2022-10-14	18.950	19.100	17.300	19.000	18.362	377
2022-10-13	17.900	19.000	17.200	19.000	18.362	735
2022-10-12	16.700	19.800	16.600	18.100	17.492	1,314
2022-10-11	18.000	18.000	16.200	16.700	16.139	463
2022-10-10	18.000	19.500	16.300	16.550	15.994	3,233
2022-10-07	18.200	21.300	16.300	19.300	18.652	1,784
2022-10-06	19.550	19.600	16.650	16.950	16.381	890
2022-10-05	22.600	22.600	18.100	19.550	18.894	1,448
2022-10-04	18.900	22.000	17.800	22.000	21.261	3,303
2022-10-03	20.000	20.900	18.200	18.800	18.169	1,435
2022-09-30	22.800	22.800	19.650	20.000	19.328	4,238
2022-09-29	23.600	23.600	21.200	22.400	21.648	42
2022-09-28	23.300	23.900	22.000	22.800	22.034	703
2022-09-27	24.900	25.000	23.300	24.800	23.967	413
2022-09-22	24.000	25.800	22.800	25.500	24.644	73
2022-09-20	23.900	23.900	23.900	23.900	23.097	6
2022-09-19	23.600	24.000	22.700	24.000	23.194	157
2022-09-16	22.600	24.300	22.600	23.600	22.808	333
2022-09-15	21.600	23.000	21.600	21.800	21.068	934
2022-09-14	22.400	23.400	21.600	23.000	22.228	1,083
2022-09-13	24.000	24.400	22.200	23.400	22.614	2,014
2022-09-12	25.800	27.000	23.000	23.800	23.001	4,678
2022-09-08	25.200	27.800	24.000	27.800	26.866	350
2022-09-06	25.400	26.700	25.400	26.700	25.803	76
2022-09-05	26.800	26.800	26.800	26.800	25.900	10
2022-09-02	26.800	26.800	26.000	26.000	25.127	416
2022-09-01	26.800	27.400	25.800	26.800	25.900	529

← NewerPage 17 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.