Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.750	12.750	12.300	12.700	12.700	841
2025-10-27	12.700	12.800	12.400	12.750	12.750	1,259
2025-10-24	12.600	12.750	12.400	12.750	12.750	800
2025-10-23	12.650	12.800	12.450	12.700	12.700	765
2025-10-22	12.800	12.800	12.400	12.750	12.750	2,605
2025-10-21	12.900	12.900	12.850	12.850	12.850	27
2025-10-20	12.600	12.900	12.600	12.900	12.900	1,600
2025-10-17	12.800	12.900	12.500	12.850	12.850	701
2025-10-16	12.950	13.050	12.500	12.950	12.950	1,735
2025-10-15	12.900	13.050	12.700	13.000	13.000	1,577
2025-10-14	13.050	13.200	12.600	12.950	12.950	1,527
2025-10-13	12.950	13.150	12.850	13.050	13.050	625
2025-10-10	12.900	13.050	12.700	13.000	13.000	1,319
2025-10-09	13.000	13.000	12.400	12.900	12.900	2,574
2025-10-08	13.100	13.350	12.650	12.700	12.700	4,393
2025-10-07	14.000	14.250	13.050	13.350	13.350	5,333
2025-10-06	14.100	15.750	13.400	14.200	14.200	3,668
2025-10-03	14.100	14.500	13.350	14.250	14.250	1,393
2025-10-02	14.400	14.450	14.100	14.100	14.100	880
2025-10-01	13.500	14.450	13.450	14.000	14.000	3,470
2025-09-30	12.900	13.500	12.600	13.400	13.400	6,674
2025-09-29	12.950	13.050	12.450	12.900	12.900	1,542
2025-09-26	12.750	13.150	12.400	13.050	13.050	3,073
2025-09-25	12.700	12.800	12.150	12.800	12.800	4,057
2025-09-24	12.700	12.900	12.300	12.600	12.600	3,893
2025-09-23	13.100	13.150	12.350	12.700	12.700	5,006
2025-09-22	13.150	13.200	12.700	12.700	12.700	804
2025-09-19	13.700	13.700	12.150	12.900	12.900	5,563
2025-09-18	13.000	14.000	12.350	13.700	13.700	6,008
2025-09-17	13.100	13.150	12.500	13.050	13.050	2,783
2025-09-16	13.050	13.350	12.850	13.150	13.150	2,424
2025-09-15	13.050	13.600	12.500	13.050	13.050	4,089
2025-09-12	13.200	13.200	12.250	13.150	13.150	2,622
2025-09-11	13.400	13.550	12.950	13.100	13.100	1,621
2025-09-10	13.200	13.500	12.950	13.400	13.400	6,730
2025-09-09	13.300	14.150	12.950	13.550	13.550	4,822
2025-09-08	14.200	14.200	12.900	13.000	13.000	2,352
2025-09-05	13.600	13.800	13.000	13.400	12.950	2,226
2025-09-04	13.600	14.100	13.300	13.300	12.853	2,796
2025-09-03	14.150	14.300	13.300	13.600	13.143	1,594
2025-09-02	13.400	14.150	13.050	14.150	13.675	2,336
2025-09-01	14.300	14.300	13.100	13.350	12.902	3,448
2025-08-29	13.850	13.900	13.500	13.850	13.385	3,915
2025-08-28	14.900	15.350	13.600	14.050	13.578	6,144
2025-08-27	12.950	15.500	12.600	14.800	14.303	18,704
2025-08-26	13.400	13.450	12.600	12.700	12.274	6,756
2025-08-25	13.850	14.100	12.900	13.400	12.950	9,736
2025-08-22	13.800	13.900	13.100	13.650	13.192	1,291
2025-08-21	14.250	14.400	13.050	13.850	13.385	9,896
2025-08-20	15.750	15.900	13.800	14.250	13.772	25,906
2025-08-19	16.950	17.300	14.850	15.700	15.173	14,259
2025-08-18	15.850	17.800	15.850	17.300	16.719	18,766
2025-08-14	16.600	16.600	15.400	15.850	15.318	2,942
2025-08-13	15.800	17.900	15.300	16.650	16.091	17,268
2025-08-12	14.700	15.750	14.650	15.700	15.173	7,821
2025-08-11	14.150	14.600	14.000	14.550	14.061	2,514
2025-08-08	13.900	14.150	13.800	14.100	13.627	727
2025-08-07	13.950	14.250	13.750	14.150	13.675	5,992
2025-08-06	14.100	14.400	13.750	14.300	13.820	9,081
2025-08-05	14.800	14.850	14.000	14.700	14.206	3,998

← NewerPage 5 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.