Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	14.750	14.950	14.650	14.850	14.351	1,487
2025-08-01	14.650	14.700	13.950	14.600	14.110	1,166
2025-07-31	14.500	15.200	13.900	14.650	14.158	2,175
2025-07-30	14.700	15.450	14.150	14.500	14.013	1,815
2025-07-29	15.400	15.900	13.700	15.050	14.545	10,797
2025-07-28	13.950	16.000	13.950	15.500	14.980	22,267
2025-07-25	13.550	13.900	13.400	13.900	13.433	2,005
2025-07-24	13.850	13.950	13.500	13.900	13.433	8,462
2025-07-23	11.900	13.650	11.500	13.550	13.095	7,539
2025-07-22	12.050	12.150	11.900	12.150	11.742	146
2025-07-21	12.000	12.150	11.350	12.150	11.742	1,857
2025-07-18	12.400	12.450	11.500	12.000	11.597	6,033
2025-07-17	12.300	12.600	11.750	12.100	11.694	5,314
2025-07-16	13.400	13.650	12.100	12.550	12.129	2,887
2025-07-15	13.400	13.650	12.600	13.450	12.998	2,007
2025-07-14	12.200	13.400	12.150	13.150	12.708	6,734
2025-07-11	12.900	13.400	12.150	12.650	12.225	2,140
2025-07-10	12.100	13.700	12.100	12.900	12.467	6,637
2025-07-09	12.050	12.300	11.900	12.250	11.839	1,512
2025-07-08	11.750	12.250	11.750	11.800	11.404	1,808
2025-07-07	12.250	12.250	11.800	12.000	11.597	4,886
2025-07-04	11.950	12.500	11.850	12.250	11.839	2,568
2025-07-03	12.350	12.450	11.800	12.450	12.032	1,060
2025-07-02	12.400	12.400	12.000	12.000	11.597	103
2025-07-01	12.850	12.850	12.100	12.400	11.984	847
2025-06-30	12.500	12.650	12.100	12.650	12.225	1,299
2025-06-27	12.450	12.700	12.100	12.500	12.080	875
2025-06-26	12.500	13.050	12.000	12.500	12.080	1,806
2025-06-25	12.450	13.300	12.350	12.750	12.322	1,290
2025-06-24	13.900	13.900	12.100	12.650	12.225	2,166
2025-06-23	13.200	13.900	13.100	13.900	13.433	1,551
2025-06-20	13.250	13.250	12.800	13.250	12.805	563
2025-06-18	12.450	12.850	12.400	12.850	12.419	389
2025-06-17	12.350	12.550	12.000	12.450	12.032	3,484
2025-06-16	12.700	13.000	12.300	12.800	12.370	888
2025-06-13	12.650	13.300	12.650	13.300	12.853	1,126
2025-06-12	12.950	12.950	12.500	12.950	12.515	368
2025-06-11	13.550	13.800	12.450	12.800	12.370	4,640
2025-06-10	13.250	13.600	13.000	13.600	13.143	178
2025-06-09	13.950	13.950	13.050	13.850	13.385	437
2025-06-06	13.850	13.950	13.000	13.700	13.240	1,187
2025-06-05	14.050	14.250	13.100	13.950	13.482	1,508
2025-06-04	14.250	14.450	13.400	14.300	13.820	1,573
2025-06-03	14.650	14.700	14.050	14.600	14.110	831
2025-06-02	14.250	14.700	14.250	14.700	14.206	269
2025-05-30	14.700	14.700	14.000	14.600	14.110	1,286
2025-05-29	14.650	14.750	14.150	14.650	14.158	361
2025-05-28	14.800	14.900	14.100	14.850	14.351	543
2025-05-27	14.400	14.850	14.050	14.850	14.351	477
2025-05-26	14.450	14.550	14.200	14.500	14.013	572
2025-05-23	15.050	15.200	13.900	14.400	13.916	4,092
2025-05-22	15.100	16.000	14.500	15.250	14.738	1,817
2025-05-21	15.650	16.000	14.500	15.100	14.593	4,443
2025-05-20	16.300	16.300	14.800	15.650	15.124	7,573
2025-05-19	18.000	18.150	15.500	16.000	15.463	15,368
2025-05-16	15.200	18.600	14.500	18.200	17.589	33,728
2025-05-15	13.400	14.400	13.400	13.900	13.433	633
2025-05-14	13.200	13.900	12.900	13.400	12.950	1,017
2025-05-13	12.800	13.300	12.600	13.300	12.853	1,280
2025-05-12	12.850	12.850	12.550	12.800	12.370	58

← NewerPage 6 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.