VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.890	1.890	1.890	1.890	1.890	100
2026-04-21	1.760	1.820	1.760	1.820	1.820	668
2026-04-17	1.845	1.910	1.750	1.910	1.910	4,191
2026-04-16	1.930	1.930	1.845	1.910	1.910	320
2026-04-15	1.960	1.960	1.960	1.960	1.960	50
2026-04-14	2.050	2.280	1.660	1.980	1.980	11,292
2026-04-13	2.100	2.100	2.050	2.050	2.050	38
2026-04-10	2.060	2.140	2.050	2.050	2.050	190
2026-04-09	1.875	2.240	1.875	2.060	2.060	27,218
2026-04-08	2.340	2.340	2.340	2.340	2.340	50
2026-04-07	2.350	2.350	2.350	2.350	2.350	561
2026-04-02	2.380	2.380	2.380	2.380	2.380	20
2026-04-01	2.360	2.360	2.360	2.360	2.360	125
2026-03-31	2.350	2.350	2.350	2.350	2.350	50
2026-03-27	2.400	2.400	2.400	2.400	2.400	50
2026-03-26	2.400	2.420	2.400	2.420	2.420	57
2026-03-25	2.470	2.470	2.400	2.400	2.400	211
2026-03-24	2.400	2.460	2.400	2.460	2.460	2,960
2026-03-23	2.400	2.400	2.400	2.400	2.400	302
2026-03-20	2.400	2.400	2.400	2.400	2.400	8
2026-03-19	2.400	2.400	2.400	2.400	2.400	15
2026-03-18	2.400	2.400	2.400	2.400	2.400	25
2026-03-17	2.400	2.400	2.400	2.400	2.400	183
2026-03-16	2.390	2.390	2.390	2.390	2.390	61
2026-03-12	2.390	2.390	2.390	2.390	2.390	1
2026-03-11	2.350	2.380	2.350	2.380	2.380	143
2026-03-10	2.450	2.500	2.450	2.500	2.500	560
2026-03-09	2.460	2.460	2.320	2.330	2.330	727
2026-03-06	2.460	2.460	2.460	2.460	2.460	18
2026-03-05	2.530	2.550	2.470	2.470	2.470	316
2026-03-04	2.520	2.520	2.470	2.470	2.470	60
2026-03-02	2.560	2.560	2.510	2.510	2.510	229
2026-02-27	2.590	2.590	2.590	2.590	2.590	15
2026-02-26	2.560	2.560	2.560	2.560	2.560	145
2026-02-25	2.570	2.570	2.570	2.570	2.570	2
2026-02-24	2.560	2.570	2.550	2.570	2.570	906
2026-02-23	2.530	2.600	2.530	2.560	2.560	942
2026-02-20	2.560	2.560	2.560	2.560	2.560	430
2026-02-19	2.560	2.560	2.560	2.560	2.560	520
2026-02-18	2.560	2.560	2.560	2.560	2.560	1,643
2026-02-17	2.560	2.560	2.560	2.560	2.560	1,091
2026-02-16	2.570	2.570	2.560	2.560	2.560	2,104
2026-02-13	2.590	2.590	2.580	2.580	2.580	7,705
2026-02-12	2.600	2.600	2.580	2.580	2.580	10,810
2026-02-11	2.580	2.580	2.580	2.580	2.580	2,636
2026-02-10	2.660	2.660	2.660	2.660	2.660	6
2026-02-09	2.580	2.670	2.580	2.670	2.670	505
2026-02-06	2.680	2.680	2.680	2.680	2.680	693
2026-02-05	2.460	2.780	2.420	2.680	2.680	1,359
2026-02-04	2.030	2.860	2.030	2.840	2.840	7,468
2026-02-02	2.000	2.060	2.000	2.060	2.060	640
2026-01-30	1.950	2.020	1.905	2.020	2.020	1,621
2026-01-29	2.020	2.080	1.960	2.080	2.080	1,004
2026-01-26	2.050	2.050	2.050	2.050	2.050	2
2026-01-22	2.050	2.050	2.050	2.050	2.050	10
2026-01-20	2.030	2.030	2.030	2.030	2.030	135
2026-01-19	2.000	2.000	2.000	2.000	2.000	100
2026-01-16	1.935	1.960	1.935	1.960	1.960	1,119
2026-01-15	1.990	1.990	1.990	1.990	1.990	200
2026-01-14	1.940	1.995	1.940	1.995	1.995	300

← NewerPage 3 of 21 · 1,219 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.