VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 2.900 | 2.900 | 2.610 | 2.750 | 2.750 | 3,363 |
| 2025-10-06 | 2.960 | 2.960 | 2.850 | 2.920 | 2.920 | 3,016 |
| 2025-10-03 | 2.930 | 3.080 | 2.930 | 3.080 | 3.080 | 1,943 |
| 2025-10-02 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 1,425 |
| 2025-10-01 | 3.320 | 3.320 | 3.010 | 3.010 | 3.010 | 2,343 |
| 2025-09-29 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3 |
| 2025-09-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 25 |
| 2025-09-24 | 3.430 | 3.440 | 3.430 | 3.430 | 3.430 | 7,300 |
| 2025-09-23 | 3.430 | 3.490 | 3.430 | 3.430 | 3.430 | 644 |
| 2025-09-22 | 3.260 | 3.450 | 3.260 | 3.450 | 3.450 | 2,268 |
| 2025-09-19 | 3.070 | 3.350 | 3.070 | 3.300 | 3.300 | 4,474 |
| 2025-09-18 | 3.060 | 3.100 | 3.000 | 3.050 | 3.050 | 994 |
| 2025-09-17 | 3.120 | 3.120 | 2.900 | 3.060 | 3.060 | 2,060 |
| 2025-09-16 | 2.780 | 2.990 | 2.780 | 2.990 | 2.990 | 3,205 |
| 2025-09-15 | 2.710 | 2.790 | 2.710 | 2.790 | 2.790 | 375 |
| 2025-09-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2025-09-11 | 2.900 | 2.900 | 2.740 | 2.800 | 2.800 | 6,720 |
| 2025-09-10 | 2.940 | 2.940 | 2.890 | 2.900 | 2.900 | 1,276 |
| 2025-09-09 | 2.820 | 2.940 | 2.820 | 2.940 | 2.940 | 452 |
| 2025-09-08 | 2.760 | 2.800 | 2.760 | 2.790 | 2.790 | 1,726 |
| 2025-09-05 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 4,010 |
| 2025-09-04 | 2.890 | 2.890 | 2.700 | 2.870 | 2.870 | 2,250 |
| 2025-09-02 | 3.020 | 3.020 | 2.910 | 2.980 | 2.980 | 5,421 |
| 2025-09-01 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 58 |
| 2025-08-29 | 3.030 | 3.040 | 2.950 | 3.030 | 3.030 | 5,124 |
| 2025-08-28 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 1,091 |
| 2025-08-27 | 3.030 | 3.170 | 3.030 | 3.100 | 3.100 | 300 |
| 2025-08-26 | 3.150 | 3.150 | 3.030 | 3.030 | 3.030 | 1,972 |
| 2025-08-25 | 3.070 | 3.150 | 3.060 | 3.150 | 3.150 | 196 |
| 2025-08-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5 |
| 2025-08-21 | 3.160 | 3.190 | 3.060 | 3.060 | 3.060 | 522 |
| 2025-08-20 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 535 |
| 2025-08-19 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 1,572 |
| 2025-08-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-08-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-08-13 | 3.020 | 3.120 | 3.010 | 3.120 | 3.120 | 875 |
| 2025-08-12 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 319 |
| 2025-08-11 | 3.070 | 3.130 | 3.010 | 3.130 | 3.130 | 2,003 |
| 2025-08-08 | 3.040 | 3.070 | 2.940 | 3.070 | 3.070 | 1,423 |
| 2025-08-07 | 3.140 | 3.150 | 3.040 | 3.080 | 3.080 | 1,925 |
| 2025-08-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2025-08-05 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 96 |
| 2025-08-04 | 3.320 | 3.320 | 3.150 | 3.160 | 3.160 | 4,088 |
| 2025-08-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 15 |
| 2025-07-31 | 3.420 | 3.420 | 3.350 | 3.420 | 3.420 | 149 |
| 2025-07-30 | 3.160 | 3.430 | 3.160 | 3.320 | 3.320 | 4,782 |
| 2025-07-29 | 3.800 | 3.960 | 3.600 | 3.600 | 3.600 | 2,828 |
| 2025-07-28 | 3.980 | 3.980 | 3.700 | 3.700 | 3.700 | 470 |
| 2025-07-25 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 1,726 |
| 2025-07-24 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 300 |
| 2025-07-23 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 1,120 |
| 2025-07-22 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 1,317 |
| 2025-07-21 | 3.660 | 3.920 | 3.660 | 3.820 | 3.820 | 2,370 |
| 2025-07-18 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 2,604 |
| 2025-07-17 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 444 |
| 2025-07-16 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 513 |
| 2025-07-15 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 1,479 |
| 2025-07-14 | 3.360 | 3.520 | 3.360 | 3.440 | 3.440 | 1,562 |
| 2025-07-11 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 4,015 |
| 2025-07-10 | 3.390 | 3.450 | 3.360 | 3.390 | 3.390 | 2,049 |
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.