VOOLT S.A. historical data

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

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
2025-10-17	2.620	2.620	2.400	2.440	2.440	7,822
2025-10-16	2.560	2.560	2.090	2.390	2.390	17,070
2025-10-15	2.610	2.640	2.570	2.640	2.640	40
2025-10-14	2.700	2.700	2.560	2.560	2.560	1,451
2025-10-13	2.700	2.700	2.690	2.690	2.690	16
2025-10-10	2.660	2.660	2.660	2.660	2.660	43
2025-10-09	2.640	2.720	2.640	2.660	2.660	1,308
2025-10-08	2.650	2.650	2.620	2.630	2.630	2,780

← NewerPage 4 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.