Vee S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.700 | 17.180 | 16.040 | 17.080 | 16.506 | 745 |
| 2024-11-07 | 16.420 | 16.700 | 16.260 | 16.700 | 16.139 | 1,400 |
| 2024-11-06 | 15.540 | 16.480 | 15.020 | 16.480 | 15.927 | 4,334 |
| 2024-11-05 | 16.000 | 16.000 | 15.180 | 15.540 | 15.018 | 2,857 |
| 2024-11-04 | 15.500 | 16.200 | 15.100 | 16.080 | 15.540 | 3,920 |
| 2024-10-31 | 15.260 | 16.480 | 14.780 | 16.060 | 15.521 | 1,535 |
| 2024-10-30 | 15.380 | 15.400 | 15.280 | 15.380 | 14.864 | 177 |
| 2024-10-29 | 15.440 | 15.440 | 15.100 | 15.360 | 14.844 | 267 |
| 2024-10-28 | 15.060 | 15.500 | 14.960 | 15.440 | 14.922 | 1,968 |
| 2024-10-25 | 15.540 | 15.700 | 15.060 | 15.100 | 14.593 | 2,219 |
| 2024-10-24 | 15.720 | 16.000 | 15.080 | 15.980 | 15.443 | 3,640 |
| 2024-10-23 | 16.680 | 16.680 | 15.400 | 15.800 | 15.269 | 3,381 |
| 2024-10-22 | 16.720 | 16.720 | 16.040 | 16.540 | 15.985 | 2,794 |
| 2024-10-21 | 16.520 | 18.000 | 16.520 | 17.740 | 17.144 | 734 |
| 2024-10-18 | 16.460 | 16.500 | 16.000 | 16.440 | 15.888 | 1,616 |
| 2024-10-17 | 16.100 | 16.860 | 15.900 | 16.500 | 15.946 | 2,763 |
| 2024-10-16 | 17.700 | 17.820 | 16.020 | 16.380 | 15.830 | 9,278 |
| 2024-10-15 | 18.000 | 18.100 | 17.100 | 17.880 | 17.280 | 2,676 |
| 2024-10-14 | 18.460 | 18.460 | 17.460 | 18.000 | 17.396 | 630 |
| 2024-10-11 | 17.980 | 18.680 | 17.700 | 18.500 | 17.879 | 1,423 |
| 2024-10-10 | 17.720 | 18.700 | 17.320 | 18.000 | 17.396 | 874 |
| 2024-10-09 | 17.700 | 18.780 | 17.300 | 18.200 | 17.589 | 1,165 |
| 2024-10-08 | 18.500 | 18.500 | 16.800 | 17.740 | 17.144 | 4,165 |
| 2024-10-07 | 18.480 | 18.500 | 17.900 | 18.360 | 17.743 | 1,043 |
| 2024-10-04 | 18.400 | 18.960 | 17.960 | 18.580 | 17.956 | 541 |
| 2024-10-03 | 17.900 | 18.440 | 17.740 | 18.420 | 17.801 | 493 |
| 2024-10-02 | 18.600 | 18.600 | 17.500 | 18.100 | 17.492 | 776 |
| 2024-10-01 | 18.300 | 18.740 | 18.000 | 18.380 | 17.763 | 668 |
| 2024-09-30 | 19.300 | 19.300 | 18.020 | 18.040 | 17.434 | 840 |
| 2024-09-27 | 18.860 | 18.900 | 18.160 | 18.880 | 18.246 | 958 |
| 2024-09-26 | 18.180 | 19.540 | 17.960 | 18.900 | 18.265 | 732 |
| 2024-09-25 | 18.640 | 18.640 | 18.000 | 18.300 | 17.685 | 2,036 |
| 2024-09-24 | 18.040 | 18.900 | 17.960 | 18.760 | 18.130 | 482 |
| 2024-09-23 | 18.540 | 19.860 | 17.700 | 18.900 | 18.265 | 2,386 |
| 2024-09-20 | 18.180 | 18.720 | 17.720 | 18.720 | 18.091 | 1,105 |
| 2024-09-19 | 18.000 | 18.580 | 18.000 | 18.500 | 17.879 | 1,493 |
| 2024-09-18 | 18.580 | 18.580 | 17.900 | 17.900 | 17.299 | 733 |
| 2024-09-17 | 18.620 | 19.200 | 18.000 | 18.580 | 17.956 | 2,704 |
| 2024-09-16 | 19.020 | 19.200 | 18.640 | 18.760 | 18.130 | 458 |
| 2024-09-13 | 19.020 | 19.080 | 18.500 | 19.080 | 18.439 | 798 |
| 2024-09-12 | 19.020 | 19.580 | 18.220 | 19.080 | 18.439 | 3,335 |
| 2024-09-11 | 19.340 | 19.800 | 18.700 | 18.800 | 18.169 | 1,196 |
| 2024-09-10 | 19.080 | 19.760 | 19.080 | 19.620 | 18.961 | 405 |
| 2024-09-09 | 18.980 | 19.380 | 18.700 | 19.080 | 18.439 | 2,793 |
| 2024-09-06 | 18.560 | 19.760 | 18.100 | 19.400 | 18.749 | 3,011 |
| 2024-09-05 | 18.720 | 18.840 | 18.100 | 18.580 | 17.956 | 1,396 |
| 2024-09-04 | 18.980 | 19.160 | 18.300 | 18.880 | 18.246 | 3,003 |
| 2024-09-03 | 20.250 | 21.000 | 18.340 | 19.160 | 18.517 | 8,986 |
| 2024-09-02 | 20.150 | 20.700 | 19.800 | 20.300 | 19.618 | 65 |
| 2024-08-30 | 21.500 | 21.500 | 19.300 | 20.250 | 19.570 | 4,454 |
| 2024-08-29 | 19.560 | 19.560 | 18.280 | 19.000 | 18.362 | 3,375 |
| 2024-08-28 | 20.000 | 21.200 | 18.300 | 19.680 | 19.019 | 3,626 |
| 2024-08-27 | 18.780 | 22.000 | 17.880 | 20.200 | 19.522 | 10,669 |
| 2024-08-26 | 18.900 | 19.300 | 18.300 | 18.920 | 18.285 | 1,530 |
| 2024-08-23 | 19.660 | 19.660 | 18.720 | 19.280 | 18.633 | 408 |
| 2024-08-22 | 19.300 | 19.580 | 19.100 | 19.200 | 18.555 | 112 |
| 2024-08-21 | 19.100 | 19.440 | 19.100 | 19.300 | 18.652 | 400 |
| 2024-08-20 | 19.540 | 19.680 | 19.020 | 19.300 | 18.652 | 1,129 |
| 2024-08-19 | 19.100 | 19.580 | 18.860 | 19.460 | 18.807 | 306 |
| 2024-08-16 | 19.740 | 19.800 | 18.800 | 19.320 | 18.671 | 2,162 |
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.