VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	3.550	3.550	3.550	3.550	3.550	25
2025-04-10	3.470	3.540	3.430	3.540	3.540	2,366
2025-04-09	3.440	3.550	3.430	3.550	3.550	4,411
2025-04-08	3.360	3.500	3.200	3.500	3.500	9,259
2025-04-07	3.120	3.380	3.100	3.220	3.220	7,492
2025-04-04	3.320	3.420	3.260	3.260	3.260	9,128
2025-04-03	3.290	3.440	3.280	3.340	3.340	3,902
2025-04-02	3.240	3.450	3.130	3.300	3.300	14,566
2025-04-01	3.200	3.250	3.000	3.250	3.250	5,231
2025-03-31	3.100	3.340	3.050	3.130	3.130	23,029
2025-03-28	3.020	3.120	3.020	3.120	3.120	13,210
2025-03-27	3.060	3.090	2.900	3.050	3.050	64,414
2025-03-26	2.870	3.070	2.690	3.040	3.040	71,051
2025-03-25	2.890	2.920	2.880	2.920	2.920	1,320
2025-03-24	2.850	2.900	2.820	2.900	2.900	885
2025-03-21	2.900	2.900	2.710	2.900	2.900	2,335
2025-03-20	2.900	2.930	2.650	2.770	2.770	29,000
2025-03-19	2.890	2.930	2.810	2.930	2.930	3,398
2025-03-18	2.550	2.930	2.360	2.890	2.890	70,293
2025-03-17	2.890	2.960	2.520	2.530	2.530	5,326
2025-03-14	2.470	2.960	2.340	2.700	2.700	74,708
2025-03-13	2.470	2.480	2.470	2.480	2.480	2,024
2025-03-12	2.450	2.470	2.450	2.470	2.470	1,265
2025-03-11	2.400	2.400	2.350	2.350	2.350	800
2025-03-10	2.460	2.470	2.380	2.380	2.380	430
2025-03-07	2.460	2.470	2.360	2.360	2.360	904
2025-03-06	2.470	2.470	2.470	2.470	2.470	20
2025-03-05	2.470	2.470	2.470	2.470	2.470	400
2025-03-04	2.470	2.470	2.400	2.400	2.400	345
2025-03-03	2.470	2.500	2.470	2.500	2.500	1,070
2025-02-28	2.420	2.480	2.420	2.480	2.480	925
2025-02-26	2.410	2.480	2.300	2.470	2.470	1,665
2025-02-25	2.460	2.500	2.380	2.500	2.500	3,530
2025-02-24	2.430	2.480	2.430	2.440	2.440	2,655
2025-02-21	2.400	2.440	2.340	2.440	2.440	570
2025-02-20	2.440	2.440	2.440	2.440	2.440	25
2025-02-19	2.440	2.440	2.400	2.440	2.440	195
2025-02-18	2.440	2.440	2.400	2.440	2.440	340
2025-02-17	2.420	2.500	2.300	2.450	2.450	16,855
2025-02-14	2.320	2.500	2.290	2.500	2.500	48,855
2025-02-12	2.490	2.500	2.300	2.500	2.500	6,633
2025-02-11	2.480	2.490	2.460	2.460	2.460	325
2025-02-10	2.480	2.480	2.480	2.480	2.480	9,982
2025-02-07	2.480	2.480	2.470	2.480	2.480	242
2025-02-06	2.460	2.570	2.450	2.450	2.450	12,534
2025-02-05	2.450	2.450	2.330	2.450	2.450	12,518
2025-02-04	2.300	2.450	2.300	2.450	2.450	16,694
2025-02-03	2.330	2.330	2.330	2.330	2.330	377
2025-01-31	2.390	2.400	2.330	2.330	2.330	1,485
2025-01-30	2.380	2.400	2.380	2.400	2.400	580
2025-01-29	2.300	2.400	2.300	2.400	2.400	1,435
2025-01-28	2.460	2.580	2.090	2.360	2.360	17,515
2025-01-27	2.400	2.460	2.400	2.400	2.400	1,468
2025-01-23	2.420	2.450	2.400	2.400	2.400	1,300
2025-01-22	2.440	2.440	2.370	2.370	2.370	176
2025-01-21	2.380	2.450	2.380	2.440	2.440	1,205
2025-01-20	2.410	2.410	2.250	2.250	2.250	2,275
2025-01-17	2.400	2.400	2.400	2.400	2.400	225
2025-01-16	2.440	2.450	2.380	2.380	2.380	320
2025-01-15	2.440	2.450	2.360	2.400	2.400	1,620

← NewerPage 7 of 21 · 1,216 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.