VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.850 | 1.940 | 1.830 | 1.935 | 1.935 | 2,893 |
| 2026-07-24 | 1.940 | 1.940 | 1.850 | 1.940 | 1.940 | 689 |
| 2026-07-23 | 1.920 | 1.940 | 1.900 | 1.940 | 1.940 | 2,427 |
| 2026-07-22 | 1.810 | 1.935 | 1.800 | 1.935 | 1.935 | 2,332 |
| 2026-07-21 | 1.810 | 1.850 | 1.700 | 1.850 | 1.850 | 3,455 |
| 2026-07-20 | 1.730 | 1.810 | 1.700 | 1.810 | 1.810 | 1,740 |
| 2026-07-17 | 1.750 | 1.810 | 1.730 | 1.795 | 1.795 | 728 |
| 2026-07-16 | 1.800 | 1.810 | 1.750 | 1.810 | 1.810 | 352 |
| 2026-07-15 | 1.800 | 1.850 | 1.750 | 1.790 | 1.790 | 1,599 |
| 2026-07-14 | 1.860 | 1.895 | 1.785 | 1.850 | 1.850 | 1,682 |
| 2026-07-13 | 1.890 | 1.900 | 1.815 | 1.875 | 1.875 | 767 |
| 2026-07-10 | 1.970 | 1.970 | 1.700 | 1.905 | 1.905 | 17,476 |
| 2026-07-09 | 1.920 | 2.300 | 1.750 | 1.990 | 1.990 | 47,830 |
| 2026-07-08 | 2.240 | 2.680 | 1.820 | 1.940 | 1.940 | 92,807 |
| 2026-07-07 | 1.370 | 1.965 | 1.370 | 1.965 | 1.965 | 28,567 |
| 2026-07-03 | 1.395 | 1.395 | 1.390 | 1.390 | 1.390 | 30 |
| 2026-07-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 17 |
| 2026-07-01 | 1.395 | 1.395 | 1.300 | 1.390 | 1.390 | 311 |
| 2026-06-29 | 1.305 | 1.400 | 1.305 | 1.400 | 1.400 | 4 |
| 2026-06-26 | 1.300 | 1.415 | 1.300 | 1.415 | 1.415 | 2,266 |
| 2026-06-25 | 1.420 | 1.420 | 1.300 | 1.350 | 1.350 | 919 |
| 2026-06-23 | 1.510 | 1.540 | 1.270 | 1.460 | 1.460 | 11,328 |
| 2026-06-22 | 1.565 | 1.600 | 1.565 | 1.600 | 1.600 | 496 |
| 2026-06-19 | 1.580 | 1.580 | 1.555 | 1.555 | 1.555 | 500 |
| 2026-06-18 | 1.600 | 1.600 | 1.555 | 1.600 | 1.600 | 676 |
| 2026-06-16 | 1.570 | 1.625 | 1.550 | 1.625 | 1.625 | 1,535 |
| 2026-06-15 | 1.610 | 1.625 | 1.560 | 1.625 | 1.625 | 132 |
| 2026-06-12 | 1.580 | 1.625 | 1.550 | 1.625 | 1.625 | 1,147 |
| 2026-06-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 25 |
| 2026-06-10 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 301 |
| 2026-06-09 | 1.570 | 1.660 | 1.570 | 1.645 | 1.645 | 1,062 |
| 2026-06-08 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 644 |
| 2026-06-05 | 1.570 | 1.745 | 1.550 | 1.630 | 1.630 | 6,267 |
| 2026-06-03 | 1.760 | 1.815 | 1.670 | 1.745 | 1.745 | 3,503 |
| 2026-06-02 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 1 |
| 2026-06-01 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 32 |
| 2026-05-29 | 1.730 | 1.830 | 1.730 | 1.820 | 1.820 | 19 |
| 2026-05-28 | 1.815 | 1.840 | 1.700 | 1.830 | 1.830 | 10,575 |
| 2026-05-27 | 1.770 | 1.895 | 1.740 | 1.820 | 1.820 | 3,703 |
| 2026-05-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 20 |
| 2026-05-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 25 |
| 2026-05-22 | 1.870 | 1.920 | 1.855 | 1.920 | 1.920 | 178 |
| 2026-05-21 | 1.890 | 1.920 | 1.880 | 1.920 | 1.920 | 501 |
| 2026-05-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6 |
| 2026-05-19 | 1.880 | 1.960 | 1.880 | 1.900 | 1.900 | 498 |
| 2026-05-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 90 |
| 2026-05-15 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 25 |
| 2026-05-14 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 30 |
| 2026-05-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2026-05-12 | 2.020 | 2.020 | 1.920 | 1.950 | 1.950 | 256 |
| 2026-05-08 | 2.010 | 2.020 | 1.950 | 2.020 | 2.020 | 412 |
| 2026-05-07 | 2.090 | 2.090 | 2.000 | 2.070 | 2.070 | 171 |
| 2026-05-06 | 2.030 | 2.090 | 2.030 | 2.090 | 2.090 | 400 |
| 2026-05-05 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 101 |
| 2026-05-04 | 2.000 | 2.050 | 1.995 | 2.050 | 2.050 | 1,149 |
| 2026-04-29 | 1.960 | 2.000 | 1.940 | 2.000 | 2.000 | 621 |
| 2026-04-28 | 1.845 | 2.070 | 1.845 | 2.070 | 2.070 | 1,988 |
| 2026-04-27 | 1.870 | 1.870 | 1.820 | 1.850 | 1.850 | 1,166 |
| 2026-04-24 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 500 |
| 2026-04-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 249 |
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.