Vee S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.550	10.900	10.550	10.850	10.850	1,202
2026-10-16	11.100	11.150	10.850	11.000	11.000	713
2026-10-15	10.900	11.100	10.650	11.100	11.100	123
2026-10-14	10.950	11.200	10.950	11.000	11.000	1,188
2026-10-13	10.900	11.000	10.800	10.950	10.950	307
2026-10-12	11.050	11.100	10.500	10.900	10.900	2,462
2026-10-09	10.750	11.100	10.650	11.100	11.100	516
2026-10-08	11.100	11.150	10.700	11.100	11.100	340
2026-10-07	11.050	11.150	11.000	11.150	11.150	24
2026-10-06	10.700	11.050	10.650	10.800	10.800	745
2026-10-05	11.200	11.200	10.750	10.900	10.900	661
2026-10-02	11.200	11.250	11.200	11.250	11.250	6
2026-10-01	11.150	11.250	11.000	11.250	11.250	1,025
2026-09-30	11.050	11.200	11.050	11.200	11.200	317
2026-09-29	10.950	11.050	10.950	11.050	11.050	691
2026-09-28	10.950	11.000	10.650	11.000	11.000	3,176
2026-09-25	11.100	11.100	10.800	11.000	11.000	1,346
2026-09-24	11.050	11.100	10.950	11.100	11.100	62
2026-09-23	11.100	11.100	11.050	11.100	11.100	49
2026-09-22	11.100	11.100	10.800	11.100	11.100	685
2026-09-21	11.200	11.200	10.800	11.100	11.100	1,576
2026-09-18	11.000	11.250	11.000	11.200	11.200	487
2026-09-17	10.950	11.400	10.900	11.300	11.300	3,072
2026-09-16	11.300	11.300	11.000	11.250	11.250	256
2026-09-15	11.350	11.400	10.900	11.350	11.350	1,102
2026-09-14	11.150	11.400	11.000	11.350	11.350	738
2026-09-11	11.400	11.450	11.000	11.450	11.450	1,855
2026-09-10	11.300	11.450	11.000	11.450	11.450	693
2026-09-09	11.100	11.400	10.800	11.400	11.400	2,359
2026-09-08	11.150	11.150	10.600	11.000	11.000	2,254
2026-09-07	11.100	11.100	10.600	11.100	11.100	1,083
2026-09-04	10.950	11.100	10.400	11.100	11.100	9,715
2026-09-03	11.050	11.100	10.700	10.950	10.950	4,262
2026-09-02	11.350	11.400	11.000	11.300	11.300	1,919
2026-09-01	11.200	11.350	10.850	11.350	11.350	4,155
2026-08-31	11.450	11.450	10.900	11.250	11.250	1,388
2026-08-28	11.550	11.550	11.000	11.500	11.500	652
2026-08-27	11.250	11.550	11.250	11.550	11.550	304
2026-08-26	11.550	11.550	11.000	11.400	11.400	3,792
2026-08-25	11.650	11.650	11.450	11.600	11.600	431
2026-08-24	11.350	11.600	11.150	11.600	11.600	3,746
2026-08-21	12.500	12.500	11.250	11.700	11.700	3,905
2026-08-17	12.450	12.700	11.850	11.850	11.850	854
2026-08-14	12.100	12.450	11.900	12.450	12.450	1,916
2026-08-13	12.250	12.500	12.100	12.400	12.400	193
2026-08-12	12.250	12.800	12.250	12.500	12.500	915
2026-08-11	12.150	12.250	11.800	12.250	12.250	821
2026-08-10	12.250	12.350	11.900	12.350	12.350	1,554
2026-08-07	12.150	12.400	11.850	12.350	12.350	1,938
2026-08-06	12.600	12.600	12.100	12.550	12.550	167
2026-08-05	12.950	13.400	11.350	12.650	12.650	3,994
2026-08-04	12.950	13.000	12.500	13.000	13.000	710
2026-08-03	13.200	13.400	12.400	12.950	12.950	2,951
2026-07-31	13.000	13.350	12.500	13.200	13.200	1,189
2026-07-30	13.000	13.700	12.000	13.000	13.000	2,587
2026-07-29	12.500	13.400	11.950	13.000	13.000	6,291
2026-07-28	12.400	12.500	11.700	12.150	12.150	3,338
2026-07-27	11.200	12.700	11.050	11.600	11.600	5,991
2026-07-24	11.250	11.250	11.000	11.200	11.200	1,705
2026-07-23	11.100	11.250	11.050	11.250	11.250	1,897

Page 1 of 2 · 63 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.