Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.300	11.350	11.100	11.200	11.200	1,091
2026-07-21	11.050	11.300	11.000	11.300	11.300	3,073
2026-07-20	11.100	11.350	11.000	11.250	11.250	5,040
2026-07-17	11.350	11.400	11.100	11.350	11.350	941
2026-07-16	11.350	11.450	11.150	11.150	11.150	1,437
2026-07-15	11.500	11.700	11.250	11.600	11.600	2,029
2026-07-14	11.600	11.600	11.250	11.500	11.500	1,072
2026-07-13	11.250	11.600	11.100	11.550	11.550	2,511
2026-07-10	11.650	11.700	11.250	11.700	11.700	755
2026-07-09	11.750	12.000	11.200	11.750	11.750	1,902
2026-07-08	11.650	12.200	11.200	11.900	11.900	2,552
2026-07-07	11.550	11.650	11.200	11.600	11.600	1,345
2026-07-06	11.350	11.550	11.000	11.550	11.550	2,044
2026-07-03	11.200	11.450	10.950	11.300	11.300	492
2026-07-02	11.300	11.450	11.000	11.450	11.450	661
2026-07-01	11.000	11.400	10.800	11.350	11.350	3,175
2026-06-30	11.400	11.400	11.000	11.200	11.200	2,044
2026-06-29	11.200	11.500	11.000	11.500	11.500	5,751
2026-06-26	11.800	12.000	11.200	11.250	11.250	2,206
2026-06-25	11.250	11.600	11.100	11.600	11.600	2,729
2026-06-24	11.300	11.650	11.200	11.650	11.650	1,570
2026-06-23	11.500	11.700	11.300	11.700	11.700	762
2026-06-22	11.500	12.100	11.300	11.700	11.700	429
2026-06-19	11.800	12.150	11.200	12.050	12.050	1,979
2026-06-18	11.850	12.200	11.250	12.200	12.200	3,074
2026-06-17	11.600	11.950	11.600	11.850	11.850	2,283
2026-06-16	11.400	11.800	11.100	11.600	11.600	1,667
2026-06-15	11.500	11.950	11.450	11.900	11.900	1,325
2026-06-12	11.850	11.900	11.600	11.700	11.700	1,249
2026-06-11	11.750	11.950	11.750	11.900	11.900	774
2026-06-10	11.450	11.750	11.150	11.750	11.750	784
2026-06-09	11.150	11.450	10.900	11.450	11.450	1,453
2026-06-08	11.000	11.400	11.000	11.400	11.400	286
2026-06-05	11.200	11.400	11.000	11.400	11.400	1,838
2026-06-03	11.200	11.200	10.950	11.200	11.200	1,018
2026-06-02	11.150	11.450	11.000	11.350	11.350	969
2026-06-01	11.400	11.600	10.500	11.150	11.150	6,136
2026-05-29	11.500	11.550	10.950	11.400	11.400	1,995
2026-05-28	11.700	11.950	11.000	11.500	11.500	5,732
2026-05-27	12.050	12.150	11.300	11.950	11.950	3,889
2026-05-26	12.550	12.800	11.750	11.750	11.750	2,089
2026-05-25	12.750	12.850	12.200	12.700	12.700	1,989
2026-05-22	12.850	12.850	12.500	12.750	12.750	677
2026-05-21	12.700	12.850	11.700	12.850	12.850	2,349
2026-05-20	12.300	12.500	11.800	12.500	12.500	2,024
2026-05-19	12.100	12.450	11.800	12.300	12.300	4,770
2026-05-18	12.250	13.900	12.050	12.100	12.100	13,206
2026-05-15	11.750	12.000	11.050	11.900	11.900	2,283
2026-05-14	11.750	11.800	11.300	11.300	11.300	440
2026-05-13	11.100	11.900	10.950	11.850	11.850	2,314
2026-05-12	11.500	11.550	11.000	11.550	11.550	308
2026-05-11	11.650	11.650	10.600	11.500	11.500	7,225
2026-05-08	11.650	11.900	11.150	11.700	11.700	3,103
2026-05-07	12.000	12.000	11.600	12.000	12.000	1,770
2026-05-06	11.750	12.000	11.350	12.000	12.000	1,253
2026-05-05	11.900	12.000	11.300	11.850	11.850	2,649
2026-05-04	12.200	12.900	11.850	12.000	12.000	5,003
2026-04-30	12.150	12.700	11.850	12.150	12.150	1,428
2026-04-29	12.200	12.200	11.950	12.150	12.150	931
2026-04-28	12.250	12.650	11.850	12.600	12.600	1,452

← NewerPage 2 of 5 · 247 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.