VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 2.100 | 2.130 | 1.960 | 1.960 | 1.960 | 7,156 |
| 2023-07-21 | 2.150 | 2.150 | 2.000 | 2.080 | 2.080 | 13,808 |
| 2023-07-20 | 2.000 | 2.160 | 1.970 | 2.150 | 2.150 | 38,521 |
| 2023-07-19 | 1.800 | 2.100 | 1.800 | 1.950 | 1.950 | 25,477 |
| 2023-07-18 | 1.830 | 1.830 | 1.795 | 1.795 | 1.795 | 1,415 |
| 2023-07-17 | 1.900 | 1.900 | 1.840 | 1.890 | 1.890 | 2,610 |
| 2023-07-14 | 1.875 | 1.945 | 1.830 | 1.945 | 1.945 | 5,647 |
| 2023-07-13 | 1.920 | 2.010 | 1.860 | 1.940 | 1.940 | 4,114 |
| 2023-07-12 | 1.995 | 2.050 | 1.910 | 1.920 | 1.920 | 7,253 |
| 2023-07-11 | 1.960 | 2.080 | 1.930 | 1.970 | 1.970 | 3,197 |
| 2023-07-10 | 2.130 | 2.190 | 1.960 | 2.080 | 2.080 | 16,186 |
| 2023-07-07 | 2.020 | 2.400 | 2.000 | 2.190 | 2.190 | 63,943 |
| 2023-07-06 | 1.840 | 2.040 | 1.735 | 2.000 | 2.000 | 44,470 |
| 2023-07-05 | 1.630 | 1.940 | 1.630 | 1.710 | 1.710 | 24,970 |
| 2023-07-04 | 1.630 | 1.690 | 1.605 | 1.635 | 1.635 | 2,809 |
| 2023-07-03 | 1.640 | 1.650 | 1.620 | 1.635 | 1.635 | 1,060 |
| 2023-06-30 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 577 |
| 2023-06-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 30 |
| 2023-06-26 | 1.660 | 1.680 | 1.620 | 1.680 | 1.680 | 6,364 |
| 2023-06-23 | 1.680 | 1.695 | 1.660 | 1.695 | 1.695 | 1,501 |
| 2023-06-22 | 1.680 | 1.715 | 1.655 | 1.685 | 1.685 | 1,431 |
| 2023-06-21 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 1,070 |
| 2023-06-20 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,100 |
| 2023-06-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,250 |
| 2023-06-16 | 1.790 | 1.790 | 1.710 | 1.740 | 1.740 | 1,320 |
| 2023-06-15 | 1.800 | 1.800 | 1.730 | 1.795 | 1.795 | 340 |
| 2023-06-14 | 1.820 | 1.820 | 1.735 | 1.765 | 1.765 | 520 |
| 2023-06-13 | 1.795 | 1.800 | 1.780 | 1.800 | 1.800 | 2,817 |
| 2023-06-12 | 1.800 | 1.800 | 1.725 | 1.780 | 1.780 | 605 |
| 2023-06-09 | 1.675 | 1.795 | 1.675 | 1.795 | 1.795 | 1,780 |
| 2023-06-07 | 1.680 | 1.680 | 1.630 | 1.675 | 1.675 | 864 |
| 2023-06-06 | 1.635 | 1.680 | 1.630 | 1.680 | 1.680 | 699 |
| 2023-06-05 | 1.650 | 1.685 | 1.650 | 1.685 | 1.685 | 981 |
| 2023-06-02 | 1.700 | 1.700 | 1.625 | 1.690 | 1.690 | 1,455 |
| 2023-06-01 | 1.645 | 1.695 | 1.610 | 1.695 | 1.695 | 520 |
| 2023-05-31 | 1.655 | 1.655 | 1.645 | 1.645 | 1.645 | 170 |
| 2023-05-30 | 1.710 | 1.710 | 1.655 | 1.655 | 1.655 | 265 |
| 2023-05-29 | 1.670 | 1.710 | 1.640 | 1.710 | 1.710 | 4,971 |
| 2023-05-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2023-05-25 | 1.700 | 1.780 | 1.700 | 1.765 | 1.765 | 381 |
| 2023-05-24 | 1.665 | 1.795 | 1.590 | 1.785 | 1.785 | 11,995 |
| 2023-05-23 | 1.595 | 1.650 | 1.555 | 1.650 | 1.650 | 3,966 |
| 2023-05-22 | 1.560 | 1.615 | 1.560 | 1.615 | 1.615 | 2,375 |
| 2023-05-19 | 1.600 | 1.680 | 1.565 | 1.565 | 1.565 | 2,663 |
| 2023-05-18 | 1.585 | 1.685 | 1.585 | 1.685 | 1.685 | 275 |
| 2023-05-17 | 1.645 | 1.685 | 1.600 | 1.685 | 1.685 | 2,525 |
| 2023-05-16 | 1.695 | 1.695 | 1.660 | 1.665 | 1.665 | 682 |
| 2023-05-15 | 1.730 | 1.730 | 1.670 | 1.670 | 1.670 | 64 |
| 2023-05-12 | 1.675 | 1.730 | 1.555 | 1.730 | 1.730 | 5,366 |
| 2023-05-11 | 1.750 | 1.750 | 1.685 | 1.745 | 1.745 | 157 |
| 2023-05-10 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 622 |
| 2023-05-09 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 244 |
| 2023-05-08 | 1.710 | 1.730 | 1.700 | 1.700 | 1.700 | 1,417 |
| 2023-05-05 | 1.785 | 1.785 | 1.730 | 1.730 | 1.730 | 118 |
| 2023-05-04 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 25 |
| 2023-05-02 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 25 |
| 2023-04-28 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 1,289 |
| 2023-04-27 | 1.700 | 1.720 | 1.665 | 1.720 | 1.720 | 4,496 |
| 2023-04-26 | 1.800 | 1.800 | 1.680 | 1.750 | 1.750 | 704 |
| 2023-04-25 | 1.800 | 1.800 | 1.795 | 1.800 | 1.800 | 749 |
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.