Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.950	12.950	12.250	12.750	12.750	1,541
2026-01-28	12.700	13.000	12.600	12.950	12.950	1,870
2026-01-27	12.950	13.000	12.650	12.950	12.950	710
2026-01-26	13.400	13.500	12.700	12.700	12.700	1,783
2026-01-23	13.400	13.800	12.950	13.400	13.400	2,262
2026-01-22	12.450	13.450	12.350	13.450	13.450	2,878
2026-01-21	12.550	13.100	12.350	12.700	12.700	1,679
2026-01-20	12.350	13.400	11.800	12.550	12.550	5,938
2026-01-19	13.300	13.300	12.050	12.250	12.250	1,616
2026-01-16	11.800	13.600	11.750	12.800	12.800	11,272
2026-01-15	11.850	11.850	11.550	11.800	11.800	1,430
2026-01-14	11.800	11.950	11.550	11.750	11.750	2,343
2026-01-13	11.800	12.200	11.650	11.950	11.950	5,879
2026-01-12	11.800	12.150	11.600	11.800	11.800	2,321
2026-01-09	12.200	12.200	11.500	11.800	11.800	3,245
2026-01-08	12.900	12.900	11.750	12.150	12.150	11,375
2026-01-07	11.250	12.750	11.050	12.700	12.700	10,732
2026-01-05	11.600	11.700	11.000	11.500	11.500	2,589
2026-01-02	11.350	11.800	11.000	11.600	11.600	820
2025-12-30	11.000	11.300	10.500	11.200	11.200	3,131
2025-12-29	11.300	11.450	10.500	10.850	10.850	5,038
2025-12-23	11.600	11.700	11.050	11.300	11.300	1,361
2025-12-22	11.400	11.600	11.150	11.600	11.600	2,752
2025-12-19	11.900	11.900	11.300	11.650	11.650	663
2025-12-18	11.850	11.900	11.050	11.550	11.550	3,523
2025-12-17	11.650	11.950	11.300	11.900	11.900	1,067
2025-12-16	11.950	12.000	11.650	11.900	11.900	585
2025-12-15	11.800	12.100	11.800	12.100	12.100	392
2025-12-12	11.700	12.100	11.500	12.100	12.100	1,588
2025-12-11	11.750	11.850	11.250	11.800	11.800	687
2025-12-10	12.000	12.200	11.700	12.000	12.000	1,650
2025-12-09	11.900	12.000	11.750	12.000	12.000	393
2025-12-08	11.900	12.450	11.900	12.250	12.250	374
2025-12-05	11.500	12.650	11.500	12.250	12.250	1,851
2025-12-04	11.250	11.550	11.250	11.500	11.500	297
2025-12-03	11.200	11.400	11.000	11.250	11.250	1,346
2025-12-02	11.850	11.900	10.950	11.250	11.250	2,800
2025-12-01	11.200	11.600	11.200	11.550	11.550	248
2025-11-28	11.500	11.800	11.000	11.550	11.550	2,670
2025-11-27	11.350	11.600	11.000	11.500	11.500	2,930
2025-11-26	11.650	11.700	11.100	11.600	11.600	2,146
2025-11-25	11.950	12.000	11.100	11.650	11.650	2,226
2025-11-24	12.000	12.000	11.500	11.950	11.950	391
2025-11-21	12.300	12.350	11.650	12.000	12.000	560
2025-11-20	12.550	12.550	12.000	12.350	12.350	2,119
2025-11-19	12.400	12.900	12.050	12.350	12.350	3,253
2025-11-18	12.500	12.550	12.000	12.450	12.450	3,245
2025-11-17	13.000	13.000	12.050	12.550	12.550	3,655
2025-11-14	12.700	13.250	12.700	13.000	13.000	1,225
2025-11-13	12.600	12.750	12.400	12.700	12.700	1,658
2025-11-12	13.500	13.600	12.600	12.700	12.700	4,239
2025-11-10	12.450	13.500	12.450	13.400	13.400	4,860
2025-11-07	12.650	12.700	12.000	12.700	12.700	5,610
2025-11-06	12.800	12.800	12.450	12.800	12.800	760
2025-11-05	13.050	13.050	12.550	12.850	12.850	768
2025-11-04	13.150	13.250	12.600	12.800	12.800	1,276
2025-11-03	13.200	13.300	13.000	13.150	13.150	81
2025-10-31	12.950	13.450	12.600	13.150	13.150	2,809
2025-10-30	12.650	12.950	12.450	12.950	12.950	2,956
2025-10-29	12.700	12.850	12.400	12.650	12.650	3,556

← NewerPage 4 of 21 · 1,227 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.