VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 1.155 | 1.535 | 1.130 | 1.435 | 1.435 | 26,378 |
| 2023-10-17 | 1.170 | 1.170 | 1.105 | 1.105 | 1.105 | 8,700 |
| 2023-10-16 | 1.210 | 1.210 | 1.130 | 1.185 | 1.185 | 3,440 |
| 2023-10-13 | 1.215 | 1.225 | 1.210 | 1.210 | 1.210 | 1,155 |
| 2023-10-12 | 1.225 | 1.245 | 1.220 | 1.220 | 1.220 | 141 |
| 2023-10-11 | 1.250 | 1.255 | 1.225 | 1.255 | 1.255 | 1,000 |
| 2023-10-10 | 1.300 | 1.300 | 1.205 | 1.260 | 1.260 | 9,001 |
| 2023-10-09 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 1,150 |
| 2023-10-06 | 1.330 | 1.370 | 1.285 | 1.370 | 1.370 | 1,957 |
| 2023-10-05 | 1.345 | 1.345 | 1.330 | 1.330 | 1.330 | 2,420 |
| 2023-10-04 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 1,437 |
| 2023-10-03 | 1.395 | 1.395 | 1.340 | 1.340 | 1.340 | 1,110 |
| 2023-10-02 | 1.365 | 1.395 | 1.350 | 1.395 | 1.395 | 890 |
| 2023-09-29 | 1.400 | 1.415 | 1.375 | 1.405 | 1.405 | 810 |
| 2023-09-28 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 1,046 |
| 2023-09-27 | 1.420 | 1.435 | 1.365 | 1.365 | 1.365 | 1,362 |
| 2023-09-26 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 2,600 |
| 2023-09-25 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 2,716 |
| 2023-09-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2023-09-21 | 1.535 | 1.535 | 1.410 | 1.425 | 1.425 | 4,958 |
| 2023-09-20 | 1.485 | 1.540 | 1.475 | 1.540 | 1.540 | 2,511 |
| 2023-09-19 | 1.480 | 1.525 | 1.480 | 1.520 | 1.520 | 668 |
| 2023-09-18 | 1.520 | 1.540 | 1.470 | 1.530 | 1.530 | 2,870 |
| 2023-09-15 | 1.515 | 1.520 | 1.490 | 1.520 | 1.520 | 3,573 |
| 2023-09-14 | 1.540 | 1.540 | 1.400 | 1.515 | 1.515 | 15,137 |
| 2023-09-13 | 1.680 | 1.680 | 1.550 | 1.560 | 1.560 | 7,872 |
| 2023-09-12 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 400 |
| 2023-09-11 | 1.745 | 1.745 | 1.680 | 1.680 | 1.680 | 1,955 |
| 2023-09-08 | 1.710 | 1.745 | 1.710 | 1.710 | 1.710 | 603 |
| 2023-09-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 550 |
| 2023-09-06 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 2,707 |
| 2023-09-05 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 1,434 |
| 2023-09-04 | 1.840 | 1.870 | 1.790 | 1.860 | 1.860 | 5,351 |
| 2023-09-01 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 1,082 |
| 2023-08-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 33 |
| 2023-08-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2023-08-29 | 1.800 | 1.810 | 1.750 | 1.810 | 1.810 | 208 |
| 2023-08-28 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 550 |
| 2023-08-25 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 75 |
| 2023-08-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 20 |
| 2023-08-22 | 1.750 | 1.860 | 1.700 | 1.860 | 1.860 | 8,758 |
| 2023-08-21 | 1.855 | 1.870 | 1.855 | 1.870 | 1.870 | 400 |
| 2023-08-18 | 1.800 | 1.880 | 1.720 | 1.865 | 1.865 | 10,934 |
| 2023-08-17 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 5,795 |
| 2023-08-16 | 1.895 | 1.895 | 1.800 | 1.830 | 1.830 | 5,709 |
| 2023-08-14 | 1.900 | 1.910 | 1.840 | 1.840 | 1.840 | 4,540 |
| 2023-08-11 | 1.905 | 1.975 | 1.905 | 1.945 | 1.945 | 535 |
| 2023-08-10 | 1.980 | 1.980 | 1.900 | 1.975 | 1.975 | 920 |
| 2023-08-09 | 1.855 | 1.970 | 1.855 | 1.970 | 1.970 | 739 |
| 2023-08-08 | 2.010 | 2.010 | 1.990 | 1.990 | 1.990 | 482 |
| 2023-08-07 | 1.900 | 2.070 | 1.900 | 1.900 | 1.900 | 25,006 |
| 2023-08-04 | 1.935 | 1.935 | 1.850 | 1.935 | 1.935 | 1,340 |
| 2023-08-03 | 1.975 | 1.985 | 1.795 | 1.935 | 1.935 | 8,868 |
| 2023-08-02 | 1.980 | 1.980 | 1.935 | 1.940 | 1.940 | 520 |
| 2023-08-01 | 1.920 | 1.985 | 1.900 | 1.985 | 1.985 | 512 |
| 2023-07-31 | 1.945 | 2.030 | 1.920 | 1.930 | 1.930 | 4,715 |
| 2023-07-28 | 1.985 | 1.985 | 1.915 | 1.915 | 1.915 | 807 |
| 2023-07-27 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 253 |
| 2023-07-26 | 1.900 | 2.030 | 1.895 | 1.950 | 1.950 | 6,946 |
| 2023-07-25 | 1.985 | 2.050 | 1.900 | 1.900 | 1.900 | 7,561 |
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.