Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.700	12.900	12.450	12.850	12.419	317
2025-05-08	12.700	12.900	12.400	12.800	12.370	593
2025-05-07	13.000	13.000	12.500	12.900	12.467	375
2025-05-06	13.300	13.350	12.800	13.050	12.612	651
2025-05-05	12.950	13.550	12.900	13.350	12.902	1,216
2025-05-02	14.000	14.600	12.900	13.600	13.143	1,484
2025-04-30	15.000	15.000	12.000	13.950	13.482	4,744
2025-04-29	14.300	15.400	14.000	15.000	14.496	2,726
2025-04-28	13.100	14.400	12.000	14.300	13.820	4,370
2025-04-25	12.900	13.600	12.750	13.600	13.143	3,280
2025-04-24	12.500	12.900	12.350	12.900	12.467	1,149
2025-04-23	12.550	12.600	12.050	12.500	12.080	712
2025-04-22	12.400	12.600	11.900	12.450	12.032	749
2025-04-17	11.950	12.450	11.750	12.450	12.032	937
2025-04-16	12.350	12.400	11.950	12.250	11.839	433
2025-04-15	12.000	12.350	11.950	12.350	11.935	824
2025-04-14	12.350	12.500	12.000	12.400	11.984	1,077
2025-04-11	12.350	12.400	11.600	12.350	11.935	423
2025-04-10	12.050	12.800	12.000	12.400	11.984	2,753
2025-04-09	12.150	12.250	11.400	12.050	11.645	973
2025-04-08	11.000	12.350	10.900	12.250	11.839	2,000
2025-04-07	11.050	11.650	10.750	11.550	11.162	2,584
2025-04-04	12.550	12.550	11.400	11.850	11.452	341
2025-04-03	12.250	12.650	11.500	12.000	11.597	4,912
2025-04-02	12.300	12.850	12.050	12.800	12.370	1,446
2025-04-01	12.500	12.500	12.050	12.300	11.887	366
2025-03-31	12.340	12.580	11.500	12.300	11.887	942
2025-03-28	12.640	12.740	12.100	12.720	12.293	600
2025-03-27	12.200	12.780	12.000	12.660	12.235	1,750
2025-03-26	12.500	12.500	12.200	12.220	11.810	909
2025-03-25	12.580	12.600	12.320	12.600	12.177	492
2025-03-24	12.400	12.700	12.020	12.600	12.177	2,554
2025-03-21	12.520	12.860	12.300	12.540	12.119	2,058
2025-03-20	12.420	12.960	12.400	12.780	12.351	1,795
2025-03-19	12.840	12.900	12.280	12.800	12.370	532
2025-03-18	12.300	13.880	12.160	12.840	12.409	8,691
2025-03-17	12.200	12.900	11.800	12.880	12.448	3,633
2025-03-14	12.280	12.400	11.960	12.360	11.945	1,389
2025-03-13	12.200	13.100	12.000	12.360	11.945	3,357
2025-03-12	12.480	12.480	11.640	12.040	11.636	1,725
2025-03-11	12.500	12.580	11.280	12.560	12.138	3,412
2025-03-10	12.780	12.800	12.200	12.560	12.138	1,918
2025-03-07	13.500	13.500	12.500	13.060	12.621	6,488
2025-03-06	14.680	14.680	13.140	13.640	13.182	10,823
2025-03-05	13.860	14.460	13.040	14.460	13.974	12,371
2025-03-04	14.400	14.400	13.140	13.540	13.085	2,360
2025-03-03	14.600	14.600	13.820	14.380	13.897	7,379
2025-02-28	14.740	14.740	14.500	14.520	14.032	1,287
2025-02-27	14.600	15.460	14.500	14.980	14.477	1,298
2025-02-26	14.900	14.900	13.440	14.680	14.187	2,328
2025-02-25	15.160	15.760	14.260	14.320	13.839	1,668
2025-02-24	15.680	16.360	14.240	15.780	15.250	8,518
2025-02-21	13.740	15.560	13.040	15.500	14.980	6,702
2025-02-20	13.800	14.980	13.100	13.660	13.201	5,462
2025-02-19	15.380	15.900	13.960	13.980	13.511	5,876
2025-02-18	16.240	16.760	14.200	15.000	14.496	12,143
2025-02-17	13.100	16.700	12.820	16.240	15.695	26,501
2025-02-14	11.240	12.880	10.940	12.480	12.061	21,445
2025-02-13	10.860	11.360	10.860	11.240	10.863	465
2025-02-12	10.720	11.460	10.300	11.100	10.727	2,713

← NewerPage 7 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.