Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.350	12.800	11.950	12.400	12.400	1,178
2026-04-24	11.600	12.550	11.600	12.400	12.400	2,556
2026-04-23	11.500	11.900	11.500	11.700	11.700	399
2026-04-22	11.750	12.050	11.400	11.450	11.450	2,896
2026-04-21	12.600	12.750	11.550	11.700	11.700	882
2026-04-20	11.150	12.700	11.150	12.600	12.600	5,620
2026-04-17	11.100	11.250	10.750	11.100	11.100	2,049
2026-04-16	11.200	11.500	10.600	11.100	11.100	11,114
2026-04-15	11.200	11.400	11.100	11.350	11.350	1,583
2026-04-14	11.450	11.700	11.150	11.150	11.150	1,855
2026-04-13	11.500	11.750	11.050	11.500	11.500	3,475
2026-04-10	11.550	11.850	11.050	11.750	11.750	4,870
2026-04-09	11.200	11.700	11.200	11.600	11.600	1,647
2026-04-08	11.650	11.700	11.350	11.700	11.700	816
2026-04-07	11.400	11.800	11.000	11.650	11.650	5,094
2026-04-02	11.450	11.950	11.200	11.950	11.950	1,282
2026-04-01	11.550	11.600	11.100	11.500	11.500	2,333
2026-03-31	11.500	11.750	11.200	11.500	11.500	2,656
2026-03-30	11.300	11.850	11.250	11.500	11.500	2,814
2026-03-27	11.400	11.850	11.400	11.800	11.800	1,086
2026-03-26	11.550	11.800	11.250	11.600	11.600	772
2026-03-25	11.350	11.900	11.350	11.600	11.600	498
2026-03-24	11.450	12.000	11.050	11.700	11.700	4,171
2026-03-23	12.350	12.350	11.050	11.850	11.850	6,016
2026-03-20	12.950	13.100	11.800	12.350	12.350	6,365
2026-03-19	13.300	13.350	12.700	12.950	12.950	3,241
2026-03-18	13.650	13.850	12.700	13.350	13.350	4,674
2026-03-17	13.550	14.500	13.000	13.850	13.850	1,683
2026-03-16	13.400	13.550	12.700	13.550	13.550	3,987
2026-03-13	13.350	13.650	13.150	13.650	13.650	1,686
2026-03-12	13.700	13.950	13.400	13.700	13.700	494
2026-03-11	14.150	14.150	13.500	13.850	13.850	2,756
2026-03-10	14.200	14.450	14.000	14.300	14.300	574
2026-03-09	13.600	14.500	13.450	14.200	14.200	1,739
2026-03-06	14.500	14.500	13.100	14.150	14.150	422
2026-03-05	14.400	14.450	12.700	14.450	14.450	8,703
2026-03-04	14.000	14.650	13.350	14.350	14.350	896
2026-03-03	14.450	14.800	14.000	14.000	14.000	1,063
2026-03-02	13.650	14.700	13.000	14.450	14.450	5,668
2026-02-27	13.800	14.000	13.550	14.000	14.000	760
2026-02-26	14.300	14.450	13.450	13.600	13.600	2,892
2026-02-25	14.900	14.900	14.000	14.300	14.300	1,361
2026-02-24	15.150	15.150	14.000	14.900	14.900	1,009
2026-02-23	15.150	15.350	14.000	14.800	14.800	3,377
2026-02-20	15.250	15.300	14.500	15.250	15.250	1,987
2026-02-19	15.850	16.500	14.100	15.300	15.300	5,212
2026-02-18	15.450	16.000	15.100	15.850	15.850	2,081
2026-02-17	16.200	16.200	15.250	15.550	15.550	1,861
2026-02-16	17.000	17.400	15.550	16.300	16.300	28,212
2026-02-13	15.400	15.400	14.450	14.950	14.950	2,001
2026-02-12	14.250	15.000	13.850	15.000	15.000	9,973
2026-02-11	14.100	14.100	13.400	14.100	14.100	1,462
2026-02-10	13.700	14.400	13.700	14.100	14.100	6,029
2026-02-09	13.200	13.400	12.700	13.400	13.400	1,997
2026-02-06	13.200	13.400	12.850	13.400	13.400	725
2026-02-05	13.300	13.550	12.300	13.200	13.200	6,164
2026-02-04	13.200	13.850	12.850	13.200	13.200	3,704
2026-02-03	12.700	13.800	12.500	13.450	13.450	8,621
2026-02-02	11.550	12.500	11.550	12.500	12.500	6,011
2026-01-30	12.750	12.800	11.900	12.050	12.050	5,085

← NewerPage 3 of 21 · 1,224 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.