VOOLT S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	2.150	2.150	2.020	2.100	2.100	2,532
2023-01-25	2.080	2.160	2.000	2.110	2.110	7,825
2023-01-24	1.950	2.090	1.910	2.080	2.080	17,474
2023-01-23	1.960	1.975	1.910	1.975	1.975	1,872
2023-01-20	1.880	1.985	1.880	1.985	1.985	6,659
2023-01-19	1.985	1.995	1.800	1.865	1.865	11,573
2023-01-18	1.830	2.070	1.825	1.990	1.990	26,281
2023-01-17	1.800	1.850	1.800	1.800	1.800	8,562
2023-01-16	1.820	1.845	1.740	1.835	1.835	2,815
2023-01-13	1.865	1.885	1.720	1.840	1.840	5,201
2023-01-12	1.850	1.940	1.850	1.930	1.930	6,246
2023-01-11	1.800	1.840	1.750	1.840	1.840	4,516
2023-01-10	1.840	1.840	1.760	1.835	1.835	1,621
2023-01-09	1.890	1.950	1.730	1.850	1.850	20,494
2023-01-05	1.955	2.020	1.885	1.885	1.885	9,652
2023-01-04	1.900	2.040	1.850	2.040	2.040	8,960
2023-01-03	1.985	2.070	1.860	1.975	1.975	9,677
2023-01-02	1.725	2.070	1.700	1.930	1.930	20,034
2022-12-30	1.855	1.855	1.770	1.820	1.820	2,685
2022-12-29	1.750	1.785	1.705	1.785	1.785	10,014
2022-12-28	1.895	1.955	1.705	1.750	1.750	21,031
2022-12-27	1.765	1.940	1.760	1.835	1.835	17,426
2022-12-23	1.750	1.770	1.700	1.770	1.770	4,007
2022-12-22	1.835	1.835	1.730	1.750	1.750	5,668
2022-12-21	1.885	1.895	1.735	1.835	1.835	16,758
2022-12-20	1.950	1.980	1.855	1.980	1.980	7,416
2022-12-19	1.970	2.040	1.895	1.895	1.895	7,325
2022-12-16	2.000	2.070	1.900	2.050	2.050	12,429
2022-12-15	2.110	2.110	2.010	2.090	2.090	5,255
2022-12-14	2.000	2.170	1.840	2.150	2.150	37,800
2022-12-13	2.100	2.100	1.930	2.000	2.000	48,590
2022-12-12	2.270	2.310	2.100	2.160	2.160	26,689
2022-12-09	2.310	2.380	2.130	2.290	2.290	17,264
2022-12-08	2.270	2.440	2.240	2.390	2.390	27,296
2022-12-07	2.600	2.600	2.300	2.330	2.330	96,283
2022-12-06	2.210	2.650	2.020	2.590	2.590	154,451
2022-12-05	2.500	2.640	2.150	2.220	2.220	93,252
2022-12-02	2.510	2.590	2.300	2.580	2.580	33,743
2022-12-01	2.700	2.740	2.430	2.570	2.570	67,404
2022-11-30	2.620	2.860	2.490	2.720	2.720	100,845
2022-11-29	3.000	3.080	2.480	2.480	2.480	198,401
2022-11-28	2.500	2.980	2.310	2.980	2.980	214,481
2022-11-25	1.800	2.700	1.800	2.700	2.700	303,877
2022-11-24	1.780	2.090	1.650	1.850	1.850	221,405
2022-11-23	2.330	2.340	1.865	1.990	1.990	144,365
2022-11-22	2.590	2.780	2.120	2.330	2.330	155,426
2022-11-21	1.940	2.780	1.850	2.590	2.590	308,763
2022-11-18	1.460	2.000	1.450	1.940	1.940	353,208
2022-11-17	1.060	1.520	0.950	1.370	1.370	281,770
2022-11-16	0.936	1.100	0.900	1.060	1.060	86,210
2022-11-15	1.195	1.195	0.872	0.902	0.902	110,715
2022-11-14	1.405	1.585	1.140	1.195	1.195	197,189
2022-11-10	0.842	1.270	0.842	1.270	1.270	175,515
2022-11-09	0.658	0.778	0.650	0.768	0.768	32,670
2022-11-08	0.610	0.658	0.610	0.658	0.658	16,905
2022-11-07	0.608	0.608	0.606	0.608	0.608	4,115
2022-11-04	0.566	0.618	0.566	0.608	0.608	25,086
2022-11-03	0.520	0.600	0.508	0.588	0.588	44,425
2022-11-02	0.594	0.594	0.500	0.524	0.524	103,032
2022-10-31	0.578	0.638	0.550	0.598	0.598	48,838

← NewerPage 16 of 21 · 1,220 trading daysOlder →

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.