VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.895	1.995	1.800	1.995	1.995	3,328
2022-05-09	1.900	1.900	1.800	1.800	1.800	155
2022-05-06	1.860	1.890	1.860	1.890	1.890	252
2022-05-05	2.050	2.050	1.920	1.920	1.920	2,250
2022-05-04	2.050	2.050	2.030	2.050	2.050	1,575
2022-05-02	2.050	2.060	2.050	2.060	2.060	975
2022-04-29	2.080	2.080	1.980	2.070	2.070	1,253
2022-04-28	2.020	2.020	2.010	2.010	2.010	590
2022-04-27	1.980	2.080	1.980	2.080	2.080	1,146
2022-04-26	2.040	2.040	1.910	1.910	1.910	642
2022-04-25	2.100	2.190	1.680	1.940	1.940	10,317
2022-04-22	2.280	2.280	2.070	2.200	2.200	6,355
2022-04-21	2.320	2.320	2.320	2.320	2.320	25
2022-04-20	2.330	2.330	2.290	2.290	2.290	472
2022-04-19	2.380	2.380	2.290	2.290	2.290	680
2022-04-14	2.440	2.440	2.330	2.330	2.330	774
2022-04-13	2.540	2.540	2.440	2.440	2.440	1,265
2022-04-12	2.280	2.320	2.280	2.320	2.320	336
2022-04-11	2.280	2.280	2.280	2.280	2.280	200
2022-04-07	2.320	2.350	2.220	2.320	2.320	2,066
2022-04-06	2.360	2.360	2.250	2.250	2.250	981
2022-04-05	2.370	2.420	2.370	2.420	2.420	44
2022-04-04	2.450	2.450	2.360	2.425	2.425	510
2022-04-01	2.420	2.570	2.420	2.450	2.450	1,981
2022-03-31	2.435	2.580	2.420	2.420	2.420	5,738
2022-03-30	2.410	2.435	2.400	2.435	2.435	586
2022-03-29	2.245	2.400	2.245	2.400	2.400	2,200
2022-03-28	2.200	2.270	2.180	2.180	2.180	740
2022-03-25	2.170	2.170	2.130	2.170	2.170	1,150
2022-03-24	2.240	2.240	2.225	2.225	2.225	400
2022-03-23	2.170	2.170	2.170	2.170	2.170	100
2022-03-22	2.185	2.185	2.185	2.185	2.185	700
2022-03-21	2.285	2.290	2.285	2.290	2.290	502
2022-03-18	2.245	2.290	2.215	2.290	2.290	3,680
2022-03-17	2.200	2.250	2.110	2.250	2.250	2,515
2022-03-16	2.205	2.205	2.140	2.140	2.140	480
2022-03-15	2.180	2.290	2.175	2.250	2.250	1,055
2022-03-14	2.030	2.180	2.020	2.180	2.180	1,224
2022-03-11	2.095	2.150	2.050	2.050	2.050	2,246
2022-03-10	2.025	2.095	2.000	2.095	2.095	2,896
2022-03-09	2.035	2.100	2.000	2.095	2.095	7,898
2022-03-08	2.000	2.100	2.000	2.100	2.100	1,137
2022-03-07	2.100	2.195	2.000	2.005	2.005	10,575
2022-03-04	2.285	2.295	2.200	2.200	2.200	2,866
2022-03-03	2.310	2.310	2.270	2.295	2.295	4,949
2022-03-02	2.640	2.640	2.315	2.315	2.315	6,170
2022-03-01	2.450	2.645	2.450	2.570	2.570	2,053
2022-02-28	2.270	2.660	2.270	2.570	2.570	5,903
2022-02-25	2.155	2.630	2.155	2.250	2.250	5,230
2022-02-24	2.460	2.460	2.030	2.160	2.160	18,102
2022-02-23	2.435	2.800	2.400	2.465	2.465	9,502
2022-02-22	2.280	2.370	2.280	2.370	2.370	9,823
2022-02-21	2.400	2.560	2.295	2.300	2.300	7,494
2022-02-18	2.595	2.595	2.300	2.300	2.300	5,592
2022-02-17	2.555	2.555	2.545	2.545	2.545	1,166
2022-02-16	2.570	2.635	2.520	2.635	2.635	471
2022-02-15	2.595	2.690	2.500	2.580	2.580	2,080
2022-02-14	2.655	2.655	2.505	2.505	2.505	4,088
2022-02-11	2.750	2.750	2.650	2.700	2.700	11,305
2022-02-10	2.750	2.770	2.700	2.700	2.700	1,154

← NewerPage 19 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.