VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 1.920 | 1.950 | 1.700 | 1.800 | 1.800 | 7,784 |
| 2023-04-21 | 1.655 | 1.900 | 1.655 | 1.900 | 1.900 | 8,402 |
| 2023-04-20 | 1.735 | 1.735 | 1.655 | 1.655 | 1.655 | 877 |
| 2023-04-19 | 1.710 | 1.730 | 1.660 | 1.730 | 1.730 | 999 |
| 2023-04-18 | 1.670 | 1.705 | 1.670 | 1.705 | 1.705 | 303 |
| 2023-04-17 | 1.705 | 1.735 | 1.660 | 1.675 | 1.675 | 582 |
| 2023-04-14 | 1.780 | 1.780 | 1.685 | 1.740 | 1.740 | 1,369 |
| 2023-04-13 | 1.755 | 1.820 | 1.690 | 1.780 | 1.780 | 2,530 |
| 2023-04-12 | 1.670 | 1.825 | 1.665 | 1.825 | 1.825 | 2,088 |
| 2023-04-11 | 1.740 | 1.740 | 1.675 | 1.675 | 1.675 | 2,612 |
| 2023-04-06 | 1.785 | 1.785 | 1.670 | 1.740 | 1.740 | 4,090 |
| 2023-04-05 | 1.785 | 1.800 | 1.785 | 1.785 | 1.785 | 774 |
| 2023-04-04 | 1.780 | 1.895 | 1.780 | 1.830 | 1.830 | 2,919 |
| 2023-04-03 | 1.730 | 1.895 | 1.730 | 1.895 | 1.895 | 10,544 |
| 2023-03-31 | 1.500 | 1.820 | 1.500 | 1.800 | 1.800 | 9,679 |
| 2023-03-30 | 1.410 | 1.495 | 1.400 | 1.495 | 1.495 | 2,094 |
| 2023-03-29 | 1.440 | 1.500 | 1.410 | 1.485 | 1.485 | 8,035 |
| 2023-03-28 | 1.365 | 1.400 | 1.330 | 1.335 | 1.335 | 1,652 |
| 2023-03-27 | 1.220 | 1.390 | 1.220 | 1.370 | 1.370 | 3,195 |
| 2023-03-24 | 1.395 | 1.395 | 1.185 | 1.350 | 1.350 | 27,185 |
| 2023-03-23 | 1.400 | 1.440 | 1.365 | 1.405 | 1.405 | 1,024 |
| 2023-03-22 | 1.505 | 1.505 | 1.350 | 1.445 | 1.445 | 5,221 |
| 2023-03-21 | 1.525 | 1.525 | 1.500 | 1.520 | 1.520 | 283 |
| 2023-03-20 | 1.540 | 1.540 | 1.520 | 1.525 | 1.525 | 3,340 |
| 2023-03-17 | 1.585 | 1.590 | 1.520 | 1.540 | 1.540 | 1,242 |
| 2023-03-16 | 1.635 | 1.635 | 1.520 | 1.550 | 1.550 | 8,892 |
| 2023-03-15 | 1.690 | 1.735 | 1.660 | 1.665 | 1.665 | 3,879 |
| 2023-03-14 | 1.700 | 1.700 | 1.685 | 1.690 | 1.690 | 1,045 |
| 2023-03-13 | 1.730 | 1.785 | 1.680 | 1.735 | 1.735 | 2,436 |
| 2023-03-10 | 1.745 | 1.790 | 1.700 | 1.785 | 1.785 | 625 |
| 2023-03-09 | 1.740 | 1.745 | 1.695 | 1.740 | 1.740 | 851 |
| 2023-03-08 | 1.745 | 1.745 | 1.695 | 1.745 | 1.745 | 220 |
| 2023-03-07 | 1.745 | 1.750 | 1.685 | 1.745 | 1.745 | 2,241 |
| 2023-03-06 | 1.750 | 1.750 | 1.685 | 1.745 | 1.745 | 3,317 |
| 2023-03-03 | 1.745 | 1.745 | 1.700 | 1.745 | 1.745 | 882 |
| 2023-03-02 | 1.740 | 1.745 | 1.740 | 1.745 | 1.745 | 320 |
| 2023-03-01 | 1.745 | 1.745 | 1.680 | 1.745 | 1.745 | 3,798 |
| 2023-02-28 | 1.765 | 1.840 | 1.685 | 1.745 | 1.745 | 3,986 |
| 2023-02-27 | 1.850 | 1.850 | 1.720 | 1.835 | 1.835 | 3,990 |
| 2023-02-24 | 1.850 | 1.850 | 1.845 | 1.845 | 1.845 | 37 |
| 2023-02-23 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,700 |
| 2023-02-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2023-02-21 | 1.795 | 1.900 | 1.730 | 1.885 | 1.885 | 4,216 |
| 2023-02-20 | 1.785 | 1.785 | 1.720 | 1.785 | 1.785 | 3,390 |
| 2023-02-17 | 1.760 | 1.835 | 1.760 | 1.805 | 1.805 | 656 |
| 2023-02-16 | 1.810 | 1.815 | 1.750 | 1.805 | 1.805 | 372 |
| 2023-02-15 | 1.825 | 1.880 | 1.710 | 1.835 | 1.835 | 8,987 |
| 2023-02-14 | 1.880 | 1.885 | 1.805 | 1.880 | 1.880 | 801 |
| 2023-02-13 | 1.885 | 1.885 | 1.825 | 1.880 | 1.880 | 116 |
| 2023-02-10 | 1.795 | 1.880 | 1.795 | 1.880 | 1.880 | 320 |
| 2023-02-09 | 1.860 | 1.880 | 1.785 | 1.880 | 1.880 | 991 |
| 2023-02-08 | 1.900 | 1.910 | 1.780 | 1.885 | 1.885 | 8,744 |
| 2023-02-07 | 1.920 | 1.920 | 1.865 | 1.905 | 1.905 | 169 |
| 2023-02-06 | 1.945 | 1.945 | 1.850 | 1.920 | 1.920 | 3,116 |
| 2023-02-03 | 1.905 | 1.945 | 1.905 | 1.945 | 1.945 | 465 |
| 2023-02-02 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 157 |
| 2023-02-01 | 1.940 | 1.970 | 1.910 | 1.970 | 1.970 | 700 |
| 2023-01-31 | 1.935 | 2.040 | 1.910 | 1.970 | 1.970 | 8,296 |
| 2023-01-30 | 2.000 | 2.000 | 1.930 | 1.955 | 1.955 | 1,263 |
| 2023-01-27 | 2.020 | 2.070 | 2.010 | 2.010 | 2.010 | 3,257 |
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.