VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 125 |
| 2026-01-12 | 2.080 | 2.080 | 1.895 | 1.900 | 1.900 | 2,333 |
| 2026-01-09 | 2.060 | 2.080 | 1.950 | 2.080 | 2.080 | 1,084 |
| 2026-01-08 | 2.120 | 2.120 | 1.940 | 2.100 | 2.100 | 845 |
| 2026-01-07 | 1.795 | 2.120 | 1.795 | 2.120 | 2.120 | 2,244 |
| 2026-01-05 | 1.830 | 1.845 | 1.800 | 1.845 | 1.845 | 113 |
| 2026-01-02 | 1.700 | 2.000 | 1.680 | 1.840 | 1.840 | 3,522 |
| 2025-12-30 | 1.850 | 1.890 | 1.850 | 1.875 | 1.875 | 720 |
| 2025-12-29 | 1.880 | 1.970 | 1.850 | 1.970 | 1.970 | 1,235 |
| 2025-12-23 | 1.840 | 1.985 | 1.840 | 1.985 | 1.985 | 899 |
| 2025-12-22 | 1.955 | 1.955 | 1.835 | 1.920 | 1.920 | 5,461 |
| 2025-12-19 | 1.955 | 2.000 | 1.950 | 2.000 | 2.000 | 600 |
| 2025-12-18 | 2.040 | 2.060 | 1.950 | 2.000 | 2.000 | 4,380 |
| 2025-12-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 5 |
| 2025-12-16 | 2.090 | 2.100 | 2.030 | 2.100 | 2.100 | 1,895 |
| 2025-12-15 | 2.060 | 2.070 | 2.020 | 2.020 | 2.020 | 2,017 |
| 2025-12-12 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 1 |
| 2025-12-11 | 2.090 | 2.090 | 2.070 | 2.070 | 2.070 | 127 |
| 2025-12-10 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 900 |
| 2025-12-08 | 2.160 | 2.180 | 2.100 | 2.180 | 2.180 | 3,227 |
| 2025-12-05 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 351 |
| 2025-12-04 | 2.130 | 2.140 | 2.100 | 2.130 | 2.130 | 4,627 |
| 2025-12-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1 |
| 2025-12-02 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,055 |
| 2025-12-01 | 2.310 | 2.310 | 2.130 | 2.150 | 2.150 | 892 |
| 2025-11-28 | 2.180 | 2.300 | 2.180 | 2.300 | 2.300 | 826 |
| 2025-11-27 | 2.180 | 2.180 | 2.120 | 2.120 | 2.120 | 25 |
| 2025-11-26 | 2.120 | 2.180 | 2.090 | 2.180 | 2.180 | 479 |
| 2025-11-25 | 2.220 | 2.230 | 2.220 | 2.230 | 2.230 | 527 |
| 2025-11-24 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 5 |
| 2025-11-21 | 2.200 | 2.200 | 2.120 | 2.200 | 2.200 | 1,244 |
| 2025-11-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 78 |
| 2025-11-19 | 2.300 | 2.300 | 2.220 | 2.260 | 2.260 | 5,335 |
| 2025-11-17 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1 |
| 2025-11-14 | 2.300 | 2.300 | 2.270 | 2.270 | 2.270 | 1,070 |
| 2025-11-13 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 80 |
| 2025-11-12 | 2.300 | 2.430 | 2.300 | 2.320 | 2.320 | 953 |
| 2025-11-10 | 2.480 | 2.480 | 2.380 | 2.380 | 2.380 | 145 |
| 2025-11-07 | 2.500 | 2.500 | 2.400 | 2.480 | 2.480 | 185 |
| 2025-11-06 | 2.300 | 2.530 | 2.300 | 2.530 | 2.530 | 2,184 |
| 2025-11-05 | 2.350 | 2.370 | 2.350 | 2.370 | 2.370 | 154 |
| 2025-11-03 | 2.340 | 2.380 | 2.280 | 2.370 | 2.370 | 738 |
| 2025-10-31 | 2.250 | 2.280 | 2.250 | 2.280 | 2.280 | 312 |
| 2025-10-30 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 220 |
| 2025-10-29 | 2.260 | 2.260 | 2.250 | 2.260 | 2.260 | 4,180 |
| 2025-10-28 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1,250 |
| 2025-10-27 | 2.280 | 2.360 | 2.240 | 2.250 | 2.250 | 5,479 |
| 2025-10-24 | 2.340 | 2.370 | 2.340 | 2.370 | 2.370 | 355 |
| 2025-10-23 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5 |
| 2025-10-22 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 3,403 |
| 2025-10-21 | 2.400 | 2.400 | 2.340 | 2.340 | 2.340 | 2,017 |
| 2025-10-20 | 2.440 | 2.440 | 2.350 | 2.360 | 2.360 | 5,463 |
← NewerPage 4 of 4 · 232 trading days
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.