VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1.780 | 1.850 | 1.670 | 1.705 | 1.705 | 15,916 |
| 2022-08-03 | 1.880 | 1.900 | 1.740 | 1.875 | 1.875 | 16,326 |
| 2022-08-02 | 1.880 | 2.000 | 1.760 | 1.790 | 1.790 | 10,807 |
| 2022-08-01 | 1.720 | 2.040 | 1.660 | 2.000 | 2.000 | 16,641 |
| 2022-07-29 | 1.790 | 1.880 | 1.650 | 1.690 | 1.690 | 12,593 |
| 2022-07-28 | 1.990 | 2.280 | 1.750 | 1.890 | 1.890 | 18,625 |
| 2022-07-27 | 2.000 | 2.530 | 1.805 | 1.920 | 1.920 | 53,562 |
| 2022-07-26 | 1.320 | 1.900 | 1.320 | 1.895 | 1.895 | 47,289 |
| 2022-07-25 | 1.345 | 1.345 | 1.230 | 1.320 | 1.320 | 6,729 |
| 2022-07-22 | 1.335 | 1.345 | 1.260 | 1.345 | 1.345 | 3,640 |
| 2022-07-21 | 1.295 | 1.335 | 1.295 | 1.335 | 1.335 | 750 |
| 2022-07-20 | 1.265 | 1.315 | 1.225 | 1.315 | 1.315 | 5,243 |
| 2022-07-19 | 1.290 | 1.340 | 1.250 | 1.340 | 1.340 | 4,000 |
| 2022-07-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25 |
| 2022-07-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 25 |
| 2022-07-14 | 1.390 | 1.390 | 1.375 | 1.375 | 1.375 | 1,402 |
| 2022-07-13 | 1.365 | 1.390 | 1.250 | 1.390 | 1.390 | 3,644 |
| 2022-07-12 | 1.350 | 1.350 | 1.315 | 1.315 | 1.315 | 1,354 |
| 2022-07-11 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 220 |
| 2022-07-08 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 302 |
| 2022-07-07 | 1.430 | 1.475 | 1.430 | 1.470 | 1.470 | 600 |
| 2022-07-06 | 1.420 | 1.470 | 1.385 | 1.420 | 1.420 | 1,297 |
| 2022-07-05 | 1.460 | 1.485 | 1.400 | 1.485 | 1.485 | 1,676 |
| 2022-07-04 | 1.545 | 1.555 | 1.465 | 1.555 | 1.555 | 669 |
| 2022-07-01 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 1,723 |
| 2022-06-30 | 1.595 | 1.620 | 1.500 | 1.540 | 1.540 | 3,039 |
| 2022-06-29 | 1.540 | 1.625 | 1.435 | 1.510 | 1.510 | 7,628 |
| 2022-06-28 | 1.520 | 1.535 | 1.500 | 1.535 | 1.535 | 3,079 |
| 2022-06-27 | 1.400 | 1.525 | 1.400 | 1.510 | 1.510 | 550 |
| 2022-06-24 | 1.500 | 1.520 | 1.410 | 1.520 | 1.520 | 1,770 |
| 2022-06-23 | 1.435 | 1.520 | 1.410 | 1.495 | 1.495 | 1,463 |
| 2022-06-22 | 1.535 | 1.535 | 1.400 | 1.430 | 1.430 | 2,174 |
| 2022-06-21 | 1.530 | 1.530 | 1.435 | 1.530 | 1.530 | 1,166 |
| 2022-06-20 | 1.450 | 1.530 | 1.420 | 1.520 | 1.520 | 2,194 |
| 2022-06-17 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 811 |
| 2022-06-15 | 1.485 | 1.490 | 1.410 | 1.410 | 1.410 | 2,032 |
| 2022-06-14 | 1.450 | 1.490 | 1.400 | 1.490 | 1.490 | 1,493 |
| 2022-06-13 | 1.535 | 1.535 | 1.440 | 1.495 | 1.495 | 1,049 |
| 2022-06-10 | 1.535 | 1.535 | 1.530 | 1.535 | 1.535 | 1,284 |
| 2022-06-09 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 495 |
| 2022-06-08 | 1.540 | 1.540 | 1.475 | 1.515 | 1.515 | 1,436 |
| 2022-06-07 | 1.585 | 1.585 | 1.505 | 1.525 | 1.525 | 4,249 |
| 2022-06-06 | 1.740 | 1.740 | 1.420 | 1.645 | 1.645 | 8,404 |
| 2022-06-03 | 1.750 | 1.770 | 1.565 | 1.740 | 1.740 | 5,614 |
| 2022-06-02 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 55 |
| 2022-05-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50 |
| 2022-05-30 | 1.690 | 1.855 | 1.690 | 1.840 | 1.840 | 5,558 |
| 2022-05-27 | 1.585 | 1.690 | 1.585 | 1.690 | 1.690 | 2,514 |
| 2022-05-26 | 1.740 | 1.740 | 1.555 | 1.615 | 1.615 | 10,302 |
| 2022-05-25 | 1.705 | 1.720 | 1.705 | 1.720 | 1.720 | 1,318 |
| 2022-05-24 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 100 |
| 2022-05-23 | 1.670 | 1.735 | 1.650 | 1.650 | 1.650 | 6,260 |
| 2022-05-20 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 50 |
| 2022-05-19 | 1.970 | 1.970 | 1.625 | 1.755 | 1.755 | 9,690 |
| 2022-05-18 | 1.920 | 1.920 | 1.865 | 1.865 | 1.865 | 2,000 |
| 2022-05-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 100 |
| 2022-05-16 | 1.980 | 1.980 | 1.860 | 1.910 | 1.910 | 1,361 |
| 2022-05-13 | 1.970 | 1.980 | 1.860 | 1.860 | 1.860 | 1,700 |
| 2022-05-12 | 2.030 | 2.050 | 1.900 | 1.930 | 1.930 | 2,446 |
| 2022-05-11 | 1.995 | 2.040 | 1.995 | 2.040 | 2.040 | 1,072 |
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.