VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.634	0.672	0.552	0.628	0.628	91,165
2022-10-27	0.650	0.662	0.640	0.662	0.662	6,599
2022-10-26	0.644	0.708	0.604	0.672	0.672	19,721
2022-10-25	0.724	0.744	0.584	0.644	0.644	95,259
2022-10-24	0.714	0.726	0.714	0.718	0.718	1,171
2022-10-21	0.738	0.738	0.700	0.716	0.716	4,732
2022-10-20	0.714	0.744	0.700	0.738	0.738	18,286
2022-10-19	0.718	0.718	0.652	0.716	0.716	32,835
2022-10-18	0.772	0.774	0.700	0.730	0.730	35,623
2022-10-17	0.796	0.796	0.736	0.774	0.774	24,162
2022-10-14	0.824	0.824	0.800	0.800	0.800	2,059
2022-10-13	0.826	0.826	0.784	0.820	0.820	17,138
2022-10-12	0.830	0.888	0.802	0.826	0.826	25,209
2022-10-11	0.870	0.886	0.830	0.886	0.886	12,209
2022-10-10	0.946	0.946	0.840	0.890	0.890	29,195
2022-10-07	0.900	0.956	0.890	0.956	0.956	1,904
2022-10-06	0.900	0.958	0.850	0.900	0.900	15,443
2022-10-05	0.872	0.908	0.872	0.898	0.898	4,213
2022-10-04	0.900	0.928	0.860	0.918	0.918	9,160
2022-10-03	0.894	0.922	0.834	0.908	0.908	17,935
2022-09-30	0.902	0.902	0.834	0.898	0.898	23,853
2022-09-29	0.900	0.920	0.864	0.900	0.900	4,400
2022-09-28	1.000	1.035	0.880	0.880	0.880	52,357
2022-09-27	0.972	1.040	0.970	1.040	1.040	5,143
2022-09-26	1.020	1.040	1.020	1.040	1.040	420
2022-09-23	1.060	1.060	0.970	1.055	1.055	2,249
2022-09-22	1.075	1.090	1.010	1.040	1.040	17,611
2022-09-21	1.065	1.100	1.025	1.035	1.035	9,360
2022-09-20	1.120	1.120	1.055	1.105	1.105	3,364
2022-09-19	1.065	1.120	1.065	1.120	1.120	2,027
2022-09-16	1.090	1.130	1.050	1.125	1.125	11,010
2022-09-15	1.040	1.090	1.005	1.090	1.090	30,564
2022-09-14	0.994	1.090	0.980	1.040	1.040	20,771
2022-09-13	1.020	1.020	0.970	1.010	1.010	2,358
2022-09-12	1.020	1.050	0.962	1.000	1.000	63,131
2022-09-09	1.045	1.055	1.040	1.050	1.050	2,434
2022-09-08	1.070	1.080	1.000	1.025	1.025	30,497
2022-09-07	1.065	1.065	1.065	1.065	1.065	150
2022-09-06	1.030	1.090	1.000	1.050	1.050	30,357
2022-09-05	1.035	1.130	1.000	1.105	1.105	13,037
2022-09-02	1.055	1.095	0.962	1.040	1.040	105,457
2022-09-01	1.130	1.130	1.000	1.070	1.070	19,838
2022-08-31	1.125	1.155	1.040	1.130	1.130	4,193
2022-08-30	1.055	1.125	1.020	1.105	1.105	8,956
2022-08-29	1.150	1.170	1.000	1.060	1.060	33,177
2022-08-26	1.190	1.190	0.970	1.115	1.115	47,676
2022-08-25	1.270	1.270	1.180	1.270	1.270	18,667
2022-08-24	1.220	1.300	1.220	1.295	1.295	6,262
2022-08-23	1.265	1.340	1.250	1.275	1.275	4,619
2022-08-22	1.385	1.385	1.180	1.265	1.265	54,610
2022-08-19	1.340	1.395	1.290	1.390	1.390	4,093
2022-08-18	1.290	1.360	1.290	1.340	1.340	8,368
2022-08-17	1.270	1.320	1.270	1.315	1.315	15,125
2022-08-16	1.425	1.425	1.270	1.330	1.330	50,665
2022-08-12	1.375	1.440	1.375	1.430	1.430	7,650
2022-08-11	1.375	1.450	1.350	1.450	1.450	12,172
2022-08-10	1.425	1.485	1.310	1.435	1.435	22,216
2022-08-09	1.520	1.520	1.385	1.480	1.480	15,760
2022-08-08	1.700	1.715	1.425	1.450	1.450	61,655
2022-08-05	1.795	1.800	1.640	1.715	1.715	7,730

← NewerPage 17 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.