VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.750	2.770	2.700	2.700	2.700	1,154
2022-02-09	2.750	2.770	2.700	2.750	2.750	5,165
2022-02-08	2.880	2.895	2.710	2.840	2.840	2,159
2022-02-07	2.900	2.910	2.750	2.785	2.785	4,106
2022-02-04	3.030	3.030	2.710	2.880	2.880	6,334
2022-02-03	2.965	3.100	2.945	3.000	3.000	1,450
2022-02-02	3.200	3.205	2.915	3.160	3.160	4,258
2022-02-01	3.000	3.285	3.000	3.190	3.190	331
2022-01-31	2.800	3.185	2.800	3.185	3.185	1,780
2022-01-28	2.850	2.940	2.845	2.940	2.940	2,227
2022-01-27	2.660	2.855	2.660	2.850	2.850	2,131
2022-01-26	2.870	2.920	2.750	2.750	2.750	1,491
2022-01-25	2.695	2.900	2.695	2.750	2.750	3,606
2022-01-24	3.010	3.010	2.620	2.620	2.620	7,342
2022-01-21	3.200	3.200	3.010	3.080	3.080	2,012
2022-01-20	3.120	3.365	3.050	3.050	3.050	4,786
2022-01-19	3.285	3.285	2.910	3.100	3.100	7,762
2022-01-18	3.335	3.350	3.285	3.350	3.350	2,520
2022-01-17	3.350	3.350	3.320	3.340	3.340	1,225
2022-01-14	3.340	3.340	3.305	3.305	3.305	1,300
2022-01-13	3.420	3.430	3.305	3.390	3.390	2,286
2022-01-12	3.420	3.420	3.160	3.420	3.420	7,140
2022-01-11	3.415	3.550	3.400	3.445	3.445	1,831
2022-01-10	3.505	3.595	3.415	3.545	3.545	1,163
2022-01-07	3.600	3.620	3.600	3.600	3.600	1,737
2022-01-05	3.780	3.840	3.500	3.600	3.600	21,412
2022-01-04	3.240	3.850	3.240	3.820	3.820	33,295
2022-01-03	2.940	3.200	2.850	3.080	3.080	3,399
2021-12-30	2.730	2.890	2.660	2.850	2.850	16,026
2021-12-29	2.200	2.680	2.200	2.680	2.680	12,924
2021-12-28	2.210	2.240	2.150	2.180	2.180	20,530
2021-12-27	2.220	2.260	2.200	2.210	2.210	25,049
2021-12-23	2.260	2.350	2.220	2.240	2.240	17,635
2021-12-22	2.260	2.380	2.220	2.290	2.290	24,619
2021-12-21	2.380	2.380	2.210	2.260	2.260	24,527
2021-12-20	2.585	2.600	2.300	2.400	2.400	23,080
2021-12-17	2.585	2.595	2.540	2.595	2.595	3,604
2021-12-16	2.540	2.600	2.540	2.590	2.590	4,497
2021-12-15	2.620	2.650	2.450	2.540	2.540	21,740
2021-12-14	2.810	2.850	2.575	2.620	2.620	7,120
2021-12-13	2.820	2.825	2.800	2.810	2.810	3,525
2021-12-10	2.860	2.950	2.780	2.920	2.920	11,105
2021-12-09	2.920	2.920	2.900	2.900	2.900	1,377
2021-12-08	3.010	3.010	2.900	2.995	2.995	7,707
2021-12-07	3.050	3.100	3.000	3.100	3.100	4,070
2021-12-06	3.000	3.135	2.955	3.100	3.100	3,028
2021-12-03	2.960	3.070	2.960	3.000	3.000	2,915
2021-12-02	3.120	3.120	2.960	3.080	3.080	1,448
2021-12-01	2.975	3.135	2.935	2.960	2.960	2,872
2021-11-30	3.100	3.100	2.920	3.090	3.090	5,577
2021-11-29	3.145	3.145	2.995	3.005	3.005	2,123
2021-11-26	3.190	3.190	2.970	3.150	3.150	3,787
2021-11-25	3.010	3.300	2.905	3.200	3.200	6,494
2021-11-24	3.195	3.200	3.010	3.050	3.050	8,485
2021-11-23	3.245	3.300	3.025	3.200	3.200	17,232
2021-11-22	3.395	3.400	3.200	3.230	3.230	3,679
2021-11-19	3.250	3.415	3.150	3.200	3.200	10,134
2021-11-18	3.505	3.585	3.310	3.310	3.310	8,778
2021-11-17	3.575	3.600	3.500	3.505	3.505	2,519
2021-11-16	3.755	3.800	3.400	3.570	3.570	14,372

← NewerPage 20 of 21 · 1,216 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.