VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	2.420	2.570	2.350	2.470	2.470	3,509
2024-07-10	2.480	2.480	2.480	2.480	2.480	110
2024-07-09	2.450	2.500	2.280	2.500	2.500	33,345
2024-07-08	2.570	2.570	2.380	2.500	2.500	2,198
2024-07-05	2.570	2.570	2.300	2.500	2.500	3,078
2024-07-04	2.600	2.600	2.550	2.550	2.550	2,498
2024-07-03	2.390	2.580	2.360	2.500	2.500	24,751
2024-07-02	2.410	2.440	2.360	2.430	2.430	46,075
2024-07-01	2.370	2.430	2.360	2.380	2.380	11,025
2024-06-28	2.430	2.430	2.330	2.340	2.340	2,055
2024-06-27	2.380	2.430	2.370	2.370	2.370	881
2024-06-26	2.400	2.440	2.360	2.440	2.440	3,353
2024-06-25	2.410	2.440	2.400	2.400	2.400	2,430
2024-06-24	2.420	2.420	2.350	2.350	2.350	162
2024-06-21	2.400	2.440	2.370	2.370	2.370	1,625
2024-06-20	2.340	2.340	2.340	2.340	2.340	8
2024-06-19	2.440	2.440	2.320	2.320	2.320	1,106
2024-06-18	2.390	2.440	2.330	2.440	2.440	17,671
2024-06-17	2.320	2.400	2.300	2.390	2.390	2,152
2024-06-14	2.350	2.380	2.320	2.380	2.380	460
2024-06-13	2.400	2.400	2.350	2.400	2.400	56
2024-06-12	2.380	2.400	2.340	2.400	2.400	1,568
2024-06-11	2.350	2.400	2.300	2.400	2.400	3,496
2024-06-10	2.360	2.370	2.350	2.370	2.370	525
2024-06-07	2.340	2.380	2.280	2.370	2.370	931
2024-06-06	2.340	2.340	2.290	2.290	2.290	527
2024-06-05	2.340	2.380	2.330	2.340	2.340	1,506
2024-06-04	2.400	2.400	2.260	2.260	2.260	3,250
2024-06-03	2.370	2.430	2.360	2.360	2.360	2,388
2024-05-31	2.350	2.400	2.330	2.330	2.330	2,908
2024-05-29	2.300	2.370	2.260	2.370	2.370	1,220
2024-05-28	2.300	2.350	2.250	2.350	2.350	1,176
2024-05-27	2.280	2.370	2.270	2.320	2.320	1,840
2024-05-24	2.340	2.340	2.340	2.340	2.340	7
2024-05-23	2.320	2.380	2.300	2.370	2.370	2,447
2024-05-22	2.370	2.390	2.310	2.310	2.310	3,464
2024-05-21	2.310	2.390	2.230	2.370	2.370	4,444
2024-05-20	2.280	2.300	2.270	2.300	2.300	684
2024-05-17	2.310	2.400	2.210	2.400	2.400	2,458
2024-05-16	2.240	2.440	2.180	2.400	2.400	31,472
2024-05-15	2.370	2.450	2.200	2.420	2.420	9,721
2024-05-14	2.280	2.390	2.170	2.370	2.370	3,393
2024-05-13	2.330	2.420	2.110	2.300	2.300	74,216
2024-05-10	2.350	2.440	2.340	2.340	2.340	3,012
2024-05-09	2.300	2.450	2.300	2.450	2.450	6,150
2024-05-08	2.390	2.430	2.300	2.430	2.430	4,825
2024-05-07	2.350	2.440	2.260	2.390	2.390	6,128
2024-05-06	2.300	2.450	2.260	2.440	2.440	10,060
2024-05-02	2.260	2.400	2.260	2.390	2.390	6,065
2024-04-30	2.300	2.340	2.250	2.310	2.310	618
2024-04-29	2.090	2.360	2.090	2.350	2.350	4,887
2024-04-26	2.240	2.240	2.060	2.090	2.090	3,414
2024-04-25	2.290	2.380	2.290	2.290	2.290	642
2024-04-24	2.070	2.390	2.070	2.290	2.290	11,830
2024-04-23	2.150	2.170	2.030	2.080	2.080	40,170
2024-04-22	2.120	2.240	2.070	2.170	2.170	13,311
2024-04-19	2.200	2.290	2.070	2.250	2.250	29,855
2024-04-18	2.380	2.480	2.200	2.330	2.330	10,632
2024-04-17	2.410	2.600	2.230	2.390	2.390	16,234
2024-04-16	2.200	2.490	2.030	2.420	2.420	126,829

← NewerPage 10 of 21 · 1,220 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.