VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 3.530 | 3.530 | 3.410 | 3.410 | 3.410 | 2,860 |
| 2025-07-08 | 3.390 | 3.600 | 3.380 | 3.600 | 3.600 | 9,676 |
| 2025-07-07 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 2,760 |
| 2025-07-04 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 1,826 |
| 2025-07-03 | 3.670 | 3.730 | 3.410 | 3.410 | 3.410 | 6,445 |
| 2025-07-02 | 3.780 | 3.780 | 3.610 | 3.610 | 3.610 | 4,340 |
| 2025-07-01 | 3.850 | 3.930 | 3.760 | 3.760 | 3.760 | 1,989 |
| 2025-06-30 | 3.850 | 3.920 | 3.820 | 3.920 | 3.920 | 2,178 |
| 2025-06-27 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 1,441 |
| 2025-06-26 | 3.960 | 3.970 | 3.850 | 3.850 | 3.850 | 4,048 |
| 2025-06-25 | 3.920 | 3.960 | 3.910 | 3.910 | 3.910 | 1,440 |
| 2025-06-24 | 3.830 | 3.920 | 3.810 | 3.920 | 3.920 | 1,844 |
| 2025-06-23 | 3.980 | 3.980 | 3.780 | 3.820 | 3.820 | 2,256 |
| 2025-06-20 | 3.970 | 4.160 | 3.960 | 3.980 | 3.980 | 3,756 |
| 2025-06-18 | 4.040 | 4.040 | 3.880 | 4.030 | 4.030 | 1,647 |
| 2025-06-17 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,005 |
| 2025-06-16 | 4.050 | 4.090 | 4.050 | 4.070 | 4.070 | 342 |
| 2025-06-13 | 4.030 | 4.040 | 3.920 | 4.040 | 4.040 | 4,127 |
| 2025-06-12 | 4.050 | 4.060 | 3.920 | 4.000 | 4.000 | 3,342 |
| 2025-06-11 | 4.110 | 4.140 | 3.760 | 3.920 | 3.920 | 5,206 |
| 2025-06-10 | 4.240 | 4.340 | 3.720 | 4.160 | 4.160 | 2,100 |
| 2025-06-09 | 4.350 | 4.350 | 4.110 | 4.340 | 4.340 | 2,388 |
| 2025-06-06 | 4.510 | 4.510 | 4.360 | 4.360 | 4.360 | 3,428 |
| 2025-06-05 | 4.690 | 4.810 | 4.450 | 4.500 | 4.500 | 2,805 |
| 2025-06-04 | 4.680 | 4.700 | 4.500 | 4.700 | 4.700 | 1,226 |
| 2025-06-03 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 318 |
| 2025-06-02 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 210 |
| 2025-05-30 | 4.780 | 4.820 | 4.650 | 4.820 | 4.820 | 520 |
| 2025-05-29 | 4.850 | 4.850 | 4.720 | 4.820 | 4.820 | 466 |
| 2025-05-28 | 4.700 | 4.940 | 4.700 | 4.780 | 4.780 | 976 |
| 2025-05-27 | 4.790 | 4.820 | 4.700 | 4.800 | 4.800 | 973 |
| 2025-05-26 | 4.690 | 4.820 | 4.470 | 4.800 | 4.800 | 1,460 |
| 2025-05-23 | 4.700 | 4.840 | 4.360 | 4.750 | 4.750 | 12,395 |
| 2025-05-22 | 4.600 | 4.880 | 4.600 | 4.840 | 4.840 | 1,283 |
| 2025-05-21 | 4.590 | 4.880 | 4.300 | 4.500 | 4.500 | 6,967 |
| 2025-05-20 | 4.250 | 4.690 | 4.250 | 4.590 | 4.590 | 5,085 |
| 2025-05-19 | 5.300 | 5.360 | 4.260 | 4.380 | 4.380 | 20,726 |
| 2025-05-16 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 2,052 |
| 2025-05-15 | 5.340 | 5.380 | 5.020 | 5.360 | 5.360 | 3,350 |
| 2025-05-14 | 4.950 | 5.500 | 4.950 | 5.400 | 5.400 | 8,056 |
| 2025-05-13 | 4.970 | 5.040 | 4.950 | 4.950 | 4.950 | 525 |
| 2025-05-12 | 4.780 | 5.120 | 4.780 | 4.950 | 4.950 | 8,378 |
| 2025-05-09 | 4.870 | 5.000 | 4.500 | 4.800 | 4.800 | 15,040 |
| 2025-05-08 | 4.790 | 4.850 | 4.700 | 4.850 | 4.850 | 883 |
| 2025-05-07 | 4.530 | 4.820 | 4.410 | 4.790 | 4.790 | 2,188 |
| 2025-05-06 | 4.800 | 4.880 | 4.510 | 4.720 | 4.720 | 3,545 |
| 2025-05-05 | 4.740 | 4.950 | 4.500 | 4.880 | 4.880 | 4,820 |
| 2025-05-02 | 4.520 | 4.800 | 4.400 | 4.800 | 4.800 | 2,703 |
| 2025-04-30 | 4.700 | 4.800 | 4.200 | 4.780 | 4.780 | 19,316 |
| 2025-04-29 | 4.350 | 4.920 | 4.350 | 4.800 | 4.800 | 5,423 |
| 2025-04-28 | 4.270 | 5.060 | 4.100 | 4.340 | 4.340 | 16,864 |
| 2025-04-25 | 3.400 | 4.300 | 3.390 | 4.300 | 4.300 | 41,310 |
| 2025-04-24 | 3.150 | 3.680 | 3.150 | 3.580 | 3.580 | 36,389 |
| 2025-04-23 | 3.180 | 3.220 | 2.980 | 3.200 | 3.200 | 102,451 |
| 2025-04-22 | 3.040 | 3.230 | 2.940 | 3.230 | 3.230 | 2,071 |
| 2025-04-17 | 3.540 | 3.540 | 3.010 | 3.230 | 3.230 | 3,854 |
| 2025-04-16 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 520 |
| 2025-04-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 20 |
| 2025-04-14 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 14 |
| 2025-04-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 25 |
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.