VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 2.020 | 2.200 | 2.000 | 2.200 | 2.200 | 168,698 |
| 2024-04-12 | 2.010 | 2.090 | 1.950 | 2.060 | 2.060 | 11,744 |
| 2024-04-11 | 2.140 | 2.150 | 2.000 | 2.000 | 2.000 | 24,502 |
| 2024-04-09 | 2.050 | 2.150 | 2.050 | 2.140 | 2.140 | 1,062 |
| 2024-04-08 | 2.090 | 2.140 | 2.070 | 2.140 | 2.140 | 545 |
| 2024-04-05 | 2.090 | 2.150 | 2.090 | 2.150 | 2.150 | 202 |
| 2024-04-04 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 29 |
| 2024-04-03 | 2.070 | 2.140 | 2.070 | 2.140 | 2.140 | 1,166 |
| 2024-04-02 | 2.080 | 2.160 | 2.080 | 2.090 | 2.090 | 1,150 |
| 2024-03-28 | 2.090 | 2.170 | 2.090 | 2.170 | 2.170 | 1,712 |
| 2024-03-27 | 2.010 | 2.170 | 2.010 | 2.150 | 2.150 | 17,886 |
| 2024-03-26 | 2.030 | 2.090 | 2.000 | 2.080 | 2.080 | 8,035 |
| 2024-03-25 | 2.060 | 2.140 | 2.000 | 2.140 | 2.140 | 7,470 |
| 2024-03-22 | 2.080 | 2.160 | 2.050 | 2.060 | 2.060 | 10,674 |
| 2024-03-21 | 2.070 | 2.160 | 2.050 | 2.160 | 2.160 | 8,583 |
| 2024-03-20 | 2.020 | 2.180 | 2.020 | 2.140 | 2.140 | 5,785 |
| 2024-03-19 | 2.140 | 2.140 | 1.960 | 2.120 | 2.120 | 8,219 |
| 2024-03-18 | 2.130 | 2.200 | 2.130 | 2.140 | 2.140 | 1,284 |
| 2024-03-15 | 2.200 | 2.200 | 2.120 | 2.130 | 2.130 | 625 |
| 2024-03-14 | 2.210 | 2.210 | 2.100 | 2.210 | 2.210 | 1,620 |
| 2024-03-13 | 2.190 | 2.200 | 1.855 | 2.200 | 2.200 | 30,223 |
| 2024-03-12 | 2.190 | 2.200 | 2.120 | 2.190 | 2.190 | 4,648 |
| 2024-03-11 | 2.170 | 2.250 | 2.100 | 2.110 | 2.110 | 57,701 |
| 2024-03-08 | 2.260 | 2.260 | 2.160 | 2.250 | 2.250 | 3,744 |
| 2024-03-07 | 2.270 | 2.270 | 2.170 | 2.220 | 2.220 | 6,797 |
| 2024-03-06 | 2.240 | 2.280 | 2.170 | 2.260 | 2.260 | 6,319 |
| 2024-03-05 | 2.250 | 2.260 | 2.100 | 2.170 | 2.170 | 8,724 |
| 2024-03-04 | 2.070 | 2.240 | 2.060 | 2.150 | 2.150 | 26,460 |
| 2024-03-01 | 1.935 | 2.100 | 1.900 | 2.100 | 2.100 | 37,573 |
| 2024-02-29 | 1.885 | 1.950 | 1.850 | 1.950 | 1.950 | 8,551 |
| 2024-02-28 | 1.890 | 1.930 | 1.865 | 1.885 | 1.885 | 7,804 |
| 2024-02-27 | 1.875 | 1.900 | 1.815 | 1.860 | 1.860 | 4,629 |
| 2024-02-26 | 1.785 | 1.890 | 1.785 | 1.790 | 1.790 | 9,999 |
| 2024-02-23 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 6,970 |
| 2024-02-22 | 1.885 | 1.900 | 1.800 | 1.890 | 1.890 | 8,903 |
| 2024-02-21 | 1.840 | 1.900 | 1.835 | 1.850 | 1.850 | 5,395 |
| 2024-02-20 | 1.890 | 1.890 | 1.815 | 1.845 | 1.845 | 3,048 |
| 2024-02-19 | 1.835 | 1.895 | 1.800 | 1.840 | 1.840 | 8,578 |
| 2024-02-16 | 1.860 | 1.900 | 1.775 | 1.850 | 1.850 | 6,405 |
| 2024-02-15 | 1.755 | 1.900 | 1.700 | 1.880 | 1.880 | 13,008 |
| 2024-02-14 | 1.810 | 1.830 | 1.705 | 1.830 | 1.830 | 3,868 |
| 2024-02-13 | 1.575 | 1.870 | 1.550 | 1.810 | 1.810 | 27,003 |
| 2024-02-12 | 1.385 | 1.580 | 1.300 | 1.575 | 1.575 | 17,782 |
| 2024-02-09 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 6,443 |
| 2024-02-08 | 1.430 | 1.465 | 1.305 | 1.335 | 1.335 | 4,328 |
| 2024-02-07 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 66 |
| 2024-02-06 | 1.465 | 1.465 | 1.360 | 1.440 | 1.440 | 1,836 |
| 2024-02-05 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 206 |
| 2024-02-02 | 1.420 | 1.505 | 1.300 | 1.475 | 1.475 | 13,067 |
| 2024-02-01 | 1.255 | 1.400 | 1.255 | 1.400 | 1.400 | 12,450 |
| 2024-01-31 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 75 |
| 2024-01-30 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 5,150 |
| 2024-01-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,310 |
| 2024-01-26 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 6,120 |
| 2024-01-25 | 1.255 | 1.275 | 1.200 | 1.245 | 1.245 | 33,170 |
| 2024-01-24 | 1.240 | 1.275 | 1.240 | 1.275 | 1.275 | 10,550 |
| 2024-01-22 | 1.215 | 1.270 | 1.210 | 1.210 | 1.210 | 1,570 |
| 2024-01-19 | 1.215 | 1.270 | 1.210 | 1.210 | 1.210 | 657 |
| 2024-01-18 | 1.240 | 1.240 | 1.235 | 1.240 | 1.240 | 1,505 |
| 2024-01-17 | 1.210 | 1.220 | 1.210 | 1.210 | 1.210 | 2,220 |
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.