Vee S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 71.500 | 77.000 | 71.500 | 75.000 | 72.481 | 221 |
| 2022-02-24 | 82.500 | 82.500 | 70.500 | 77.000 | 74.414 | 359 |
| 2022-02-23 | 83.000 | 91.500 | 82.500 | 91.500 | 88.427 | 130 |
| 2022-02-22 | 93.000 | 93.000 | 93.000 | 93.000 | 89.877 | 1 |
| 2022-02-21 | 84.000 | 95.000 | 80.500 | 88.000 | 85.045 | 158 |
| 2022-02-18 | 88.000 | 100.00 | 81.500 | 100.00 | 96.642 | 241 |
| 2022-02-17 | 78.000 | 93.500 | 77.500 | 93.500 | 90.360 | 800 |
| 2022-02-16 | 82.000 | 83.000 | 77.500 | 77.500 | 74.897 | 36 |
| 2022-02-15 | 85.000 | 85.000 | 78.000 | 79.500 | 76.830 | 526 |
| 2022-02-14 | 84.000 | 90.000 | 80.500 | 89.500 | 86.494 | 818 |
| 2022-02-11 | 84.000 | 93.000 | 84.000 | 93.000 | 89.877 | 39 |
| 2022-02-10 | 88.000 | 98.000 | 82.000 | 89.500 | 86.494 | 231 |
| 2022-02-09 | 88.500 | 89.000 | 88.500 | 89.000 | 86.011 | 5 |
| 2022-02-08 | 88.500 | 89.000 | 84.000 | 89.000 | 86.011 | 69 |
| 2022-02-07 | 87.500 | 87.500 | 82.000 | 84.000 | 81.179 | 16 |
| 2022-02-04 | 85.000 | 85.000 | 84.000 | 84.000 | 81.179 | 16 |
| 2022-02-03 | 85.500 | 85.500 | 80.000 | 82.500 | 79.730 | 114 |
| 2022-02-02 | 84.000 | 87.000 | 84.000 | 87.000 | 84.078 | 18 |
| 2022-02-01 | 98.000 | 98.000 | 83.000 | 87.000 | 84.078 | 531 |
| 2022-01-31 | 101.00 | 101.00 | 85.000 | 99.000 | 95.675 | 196 |
| 2022-01-28 | 77.500 | 101.00 | 74.000 | 101.00 | 97.608 | 2,174 |
| 2022-01-27 | 84.000 | 84.000 | 79.000 | 80.000 | 77.313 | 32 |
| 2022-01-26 | 80.000 | 84.500 | 80.000 | 84.500 | 81.662 | 24 |
| 2022-01-25 | 77.500 | 85.500 | 77.500 | 84.500 | 81.662 | 83 |
| 2022-01-24 | 85.500 | 86.000 | 70.000 | 77.500 | 74.897 | 972 |
| 2022-01-21 | 86.000 | 86.000 | 86.000 | 86.000 | 83.112 | 5 |
| 2022-01-20 | 86.000 | 86.000 | 83.500 | 85.000 | 82.146 | 270 |
| 2022-01-19 | 89.000 | 96.000 | 83.000 | 86.000 | 83.112 | 628 |
| 2022-01-18 | 88.000 | 96.000 | 88.000 | 89.500 | 86.494 | 33 |
| 2022-01-17 | 96.000 | 96.000 | 89.500 | 94.000 | 90.843 | 27 |
| 2022-01-14 | 90.000 | 94.000 | 89.000 | 94.000 | 90.843 | 426 |
| 2022-01-13 | 95.000 | 95.000 | 88.000 | 88.000 | 85.045 | 642 |
| 2022-01-12 | 97.000 | 107.00 | 93.000 | 95.000 | 91.810 | 235 |
| 2022-01-11 | 95.500 | 95.500 | 91.000 | 94.000 | 90.843 | 184 |
| 2022-01-10 | 99.000 | 99.000 | 95.000 | 98.500 | 95.192 | 169 |
| 2022-01-07 | 102.00 | 105.00 | 96.000 | 105.00 | 101.47 | 94 |
| 2022-01-05 | 105.00 | 111.00 | 95.000 | 110.00 | 106.31 | 440 |
| 2022-01-04 | 114.00 | 114.00 | 114.00 | 114.00 | 110.17 | 52 |
| 2022-01-03 | 100.00 | 120.00 | 100.00 | 114.00 | 110.17 | 456 |
| 2021-12-30 | 101.00 | 101.00 | 100.00 | 100.00 | 96.642 | 703 |
| 2021-12-29 | 100.00 | 100.00 | 100.00 | 100.00 | 96.642 | 387 |
| 2021-12-28 | 95.000 | 100.00 | 93.500 | 100.00 | 96.642 | 891 |
| 2021-12-27 | 90.000 | 95.000 | 90.000 | 92.000 | 88.911 | 242 |
| 2021-12-22 | 97.000 | 101.00 | 95.000 | 101.00 | 97.608 | 25 |
| 2021-12-21 | 103.00 | 103.00 | 91.000 | 97.000 | 93.743 | 497 |
| 2021-12-17 | 97.000 | 105.00 | 92.000 | 105.00 | 101.47 | 107 |
| 2021-12-16 | 98.000 | 104.00 | 98.000 | 104.00 | 100.51 | 127 |
| 2021-12-15 | 97.000 | 98.000 | 97.000 | 98.000 | 94.709 | 14 |
| 2021-12-14 | 104.00 | 104.00 | 86.000 | 102.00 | 98.575 | 35 |
| 2021-12-10 | 98.000 | 109.00 | 98.000 | 102.00 | 98.575 | 189 |
| 2021-12-09 | 98.000 | 98.000 | 95.000 | 96.000 | 92.776 | 65 |
| 2021-12-08 | 100.00 | 110.00 | 96.000 | 97.000 | 93.743 | 101 |
| 2021-12-07 | 100.00 | 105.00 | 95.000 | 100.00 | 96.642 | 2,270 |
| 2021-12-06 | 107.00 | 107.00 | 107.00 | 107.00 | 103.41 | 1 |
| 2021-12-03 | 110.00 | 110.00 | 99.000 | 109.00 | 105.34 | 107 |
| 2021-12-02 | 110.00 | 110.00 | 100.00 | 102.00 | 98.575 | 207 |
| 2021-12-01 | 99.000 | 100.00 | 99.000 | 100.00 | 96.642 | 567 |
| 2021-11-30 | 95.000 | 101.00 | 95.000 | 101.00 | 97.608 | 9 |
| 2021-11-29 | 94.000 | 110.00 | 92.000 | 110.00 | 106.31 | 382 |
| 2021-11-26 | 89.500 | 94.000 | 87.500 | 92.000 | 88.911 | 182 |
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.