VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 1.225 | 1.285 | 1.205 | 1.210 | 1.210 | 15,509 |
| 2024-01-15 | 1.255 | 1.290 | 1.220 | 1.220 | 1.220 | 2,505 |
| 2024-01-12 | 1.255 | 1.255 | 1.220 | 1.220 | 1.220 | 1,170 |
| 2024-01-11 | 1.235 | 1.260 | 1.235 | 1.260 | 1.260 | 1,027 |
| 2024-01-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 277 |
| 2024-01-09 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 135 |
| 2024-01-08 | 1.170 | 1.220 | 1.170 | 1.215 | 1.215 | 9,149 |
| 2024-01-05 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 12,050 |
| 2024-01-04 | 1.225 | 1.235 | 1.225 | 1.235 | 1.235 | 720 |
| 2024-01-03 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 564 |
| 2024-01-02 | 1.210 | 1.275 | 1.210 | 1.275 | 1.275 | 1,918 |
| 2023-12-29 | 1.270 | 1.270 | 1.235 | 1.235 | 1.235 | 408 |
| 2023-12-28 | 1.270 | 1.290 | 1.210 | 1.290 | 1.290 | 2,529 |
| 2023-12-27 | 1.315 | 1.315 | 1.210 | 1.270 | 1.270 | 58,349 |
| 2023-12-22 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 16,690 |
| 2023-12-21 | 1.315 | 1.365 | 1.315 | 1.365 | 1.365 | 1,742 |
| 2023-12-20 | 1.280 | 1.460 | 1.280 | 1.365 | 1.365 | 50,155 |
| 2023-12-19 | 1.325 | 1.330 | 1.280 | 1.320 | 1.320 | 9,512 |
| 2023-12-18 | 1.285 | 1.380 | 1.260 | 1.360 | 1.360 | 7,960 |
| 2023-12-15 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 2,431 |
| 2023-12-14 | 1.300 | 1.355 | 1.230 | 1.280 | 1.280 | 18,880 |
| 2023-12-13 | 1.260 | 1.360 | 1.215 | 1.360 | 1.360 | 26,659 |
| 2023-12-12 | 1.250 | 1.275 | 1.245 | 1.260 | 1.260 | 7,570 |
| 2023-12-11 | 1.250 | 1.295 | 1.210 | 1.210 | 1.210 | 5,500 |
| 2023-12-08 | 1.275 | 1.275 | 1.190 | 1.250 | 1.250 | 8,744 |
| 2023-12-07 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 2,234 |
| 2023-12-06 | 1.235 | 1.295 | 1.235 | 1.295 | 1.295 | 740 |
| 2023-12-05 | 1.235 | 1.265 | 1.180 | 1.230 | 1.230 | 10,301 |
| 2023-12-04 | 1.295 | 1.295 | 1.275 | 1.275 | 1.275 | 1,637 |
| 2023-12-01 | 1.305 | 1.325 | 1.280 | 1.325 | 1.325 | 1,198 |
| 2023-11-30 | 1.300 | 1.340 | 1.220 | 1.280 | 1.280 | 20,583 |
| 2023-11-29 | 1.235 | 1.340 | 1.220 | 1.220 | 1.220 | 8,200 |
| 2023-11-28 | 1.170 | 1.235 | 1.170 | 1.235 | 1.235 | 699 |
| 2023-11-27 | 1.185 | 1.215 | 1.160 | 1.170 | 1.170 | 2,188 |
| 2023-11-24 | 1.175 | 1.185 | 1.155 | 1.155 | 1.155 | 560 |
| 2023-11-23 | 1.370 | 1.410 | 1.120 | 1.190 | 1.190 | 55,803 |
| 2023-11-22 | 1.420 | 1.420 | 1.360 | 1.365 | 1.365 | 1,265 |
| 2023-11-21 | 1.380 | 1.485 | 1.380 | 1.455 | 1.455 | 783 |
| 2023-11-20 | 1.365 | 1.365 | 1.345 | 1.345 | 1.345 | 3,000 |
| 2023-11-17 | 1.385 | 1.385 | 1.360 | 1.360 | 1.360 | 3,050 |
| 2023-11-16 | 1.480 | 1.480 | 1.405 | 1.405 | 1.405 | 116 |
| 2023-11-15 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 357 |
| 2023-11-14 | 1.515 | 1.515 | 1.405 | 1.500 | 1.500 | 853 |
| 2023-11-13 | 1.350 | 1.540 | 1.350 | 1.540 | 1.540 | 13,275 |
| 2023-11-10 | 1.430 | 1.430 | 1.320 | 1.400 | 1.400 | 1,684 |
| 2023-11-09 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 2,186 |
| 2023-11-08 | 1.495 | 1.495 | 1.490 | 1.490 | 1.490 | 39 |
| 2023-11-07 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 16 |
| 2023-11-06 | 1.365 | 1.545 | 1.345 | 1.495 | 1.495 | 7,618 |
| 2023-11-03 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 341 |
| 2023-11-02 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 2,584 |
| 2023-10-31 | 1.405 | 1.405 | 1.360 | 1.360 | 1.360 | 1,193 |
| 2023-10-30 | 1.470 | 1.490 | 1.400 | 1.400 | 1.400 | 2,695 |
| 2023-10-27 | 1.520 | 1.530 | 1.465 | 1.495 | 1.495 | 707 |
| 2023-10-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5 |
| 2023-10-25 | 1.485 | 1.530 | 1.465 | 1.530 | 1.530 | 1,523 |
| 2023-10-24 | 1.590 | 1.600 | 1.450 | 1.590 | 1.590 | 1,145 |
| 2023-10-23 | 1.475 | 1.595 | 1.405 | 1.595 | 1.595 | 5,871 |
| 2023-10-20 | 1.505 | 1.520 | 1.440 | 1.470 | 1.470 | 3,040 |
| 2023-10-19 | 1.490 | 1.720 | 1.490 | 1.500 | 1.500 | 36,665 |
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.