Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	10.820	11.600	10.300	10.680	10.321	4,046
2025-02-10	10.860	11.000	10.500	10.840	10.476	842
2025-02-07	10.600	10.940	10.440	10.860	10.495	996
2025-02-06	11.760	11.860	10.000	10.600	10.244	5,778
2025-02-05	10.740	11.600	10.740	11.420	11.037	1,306
2025-02-04	11.980	11.980	10.140	10.780	10.418	4,747
2025-02-03	11.920	12.160	11.500	11.760	11.365	592
2025-01-31	11.580	12.000	11.100	11.820	11.423	3,156
2025-01-30	11.700	11.900	11.220	11.800	11.404	574
2025-01-29	11.900	11.920	11.120	11.700	11.307	1,763
2025-01-28	11.460	11.960	11.180	11.740	11.346	1,321
2025-01-27	12.200	12.240	10.340	11.540	11.153	2,860
2025-01-24	10.520	11.940	10.460	11.940	11.539	941
2025-01-23	11.180	11.200	10.500	10.680	10.321	3,106
2025-01-22	12.380	12.380	10.800	11.180	10.805	6,647
2025-01-21	12.180	12.360	11.700	12.020	11.616	609
2025-01-20	12.320	12.380	11.740	11.940	11.539	621
2025-01-17	11.380	13.340	10.800	12.380	11.964	3,379
2025-01-16	12.800	13.200	11.020	11.500	11.114	13,894
2025-01-15	13.400	14.100	12.820	13.280	12.834	2,854
2025-01-14	14.020	14.780	12.500	13.420	12.969	6,258
2025-01-13	12.400	14.660	12.400	14.020	13.549	9,009
2025-01-10	11.560	13.380	11.560	12.860	12.428	1,776
2025-01-09	11.980	11.980	10.820	11.840	11.442	808
2025-01-08	13.040	13.040	11.600	11.860	11.462	4,107
2025-01-07	13.200	13.280	12.640	13.000	12.563	3,293
2025-01-03	11.540	13.820	10.820	12.580	12.158	10,156
2025-01-02	12.600	12.700	11.240	11.740	11.346	3,140
2024-12-30	10.300	11.620	10.300	11.240	10.863	3,639
2024-12-27	9.960	10.420	9.870	10.300	9.954	1,115
2024-12-23	9.710	10.160	9.500	9.960	9.626	11,260
2024-12-20	11.000	11.140	8.900	10.320	9.973	12,981
2024-12-19	11.540	12.000	11.000	11.000	10.631	2,140
2024-12-18	11.560	11.980	11.000	11.540	11.153	4,671
2024-12-17	10.620	11.680	10.540	11.520	11.133	16,367
2024-12-16	11.380	11.380	10.320	10.880	10.515	4,707
2024-12-13	11.620	11.620	11.060	11.420	11.037	1,756
2024-12-12	12.300	12.300	11.220	11.240	10.863	2,067
2024-12-11	12.980	12.980	11.880	12.120	11.713	3,698
2024-12-10	13.060	13.320	12.800	12.940	12.505	1,221
2024-12-09	13.360	13.460	12.900	13.400	12.950	5,569
2024-12-06	13.360	13.680	13.160	13.580	13.124	1,292
2024-12-05	13.360	13.380	13.300	13.380	12.931	146
2024-12-04	13.160	13.200	12.940	13.180	12.737	1,559
2024-12-03	13.040	13.180	12.600	13.180	12.737	413
2024-12-02	13.300	13.300	12.800	13.200	12.757	5,834
2024-11-29	13.520	13.860	13.300	13.300	12.853	1,309
2024-11-28	14.340	14.340	13.500	13.900	13.433	3,054
2024-11-27	14.300	14.300	13.540	14.300	13.820	1,257
2024-11-26	14.180	14.400	13.900	14.160	13.685	3,179
2024-11-25	15.180	15.220	14.040	14.180	13.704	5,141
2024-11-22	14.760	15.380	14.000	14.500	14.013	5,625
2024-11-21	14.840	14.880	14.840	14.880	14.380	22
2024-11-20	15.460	15.480	14.340	14.900	14.400	1,780
2024-11-19	15.180	15.540	14.460	15.180	14.670	1,011
2024-11-18	15.360	15.740	14.140	15.560	15.038	1,195
2024-11-15	15.700	15.980	15.040	15.440	14.922	858
2024-11-14	16.620	16.680	15.000	16.100	15.559	2,237
2024-11-13	16.740	16.740	16.180	16.680	16.120	221
2024-11-12	17.020	17.020	16.080	16.480	15.927	377

← NewerPage 8 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.