VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	2.440	2.450	2.400	2.400	2.400	295
2025-01-13	2.400	2.400	2.310	2.400	2.400	27,240
2025-01-10	2.450	2.450	2.450	2.450	2.450	50
2025-01-09	2.390	2.450	2.350	2.450	2.450	2,345
2025-01-08	2.390	2.400	2.340	2.400	2.400	509
2025-01-07	2.300	2.420	2.160	2.420	2.420	71,439
2025-01-03	2.380	2.400	2.380	2.380	2.380	1,720
2025-01-02	2.150	2.420	2.140	2.400	2.400	4,558
2024-12-30	2.300	2.300	2.190	2.290	2.290	8,586
2024-12-23	2.260	2.300	2.240	2.240	2.240	1,959
2024-12-20	2.290	2.410	2.260	2.300	2.300	2,057
2024-12-19	2.290	2.290	2.250	2.250	2.250	15
2024-12-18	2.300	2.300	2.250	2.290	2.290	857
2024-12-17	2.300	2.300	2.300	2.300	2.300	540
2024-12-16	2.280	2.420	2.280	2.330	2.330	9,573
2024-12-13	2.250	2.360	2.240	2.260	2.260	111,454
2024-12-12	2.300	2.400	2.200	2.390	2.390	7,770
2024-12-11	2.370	2.410	2.290	2.410	2.410	45,920
2024-12-10	2.370	2.560	2.310	2.400	2.400	57,078
2024-12-09	2.350	2.390	2.280	2.280	2.280	2,969
2024-12-06	2.350	2.360	2.310	2.360	2.360	2,116
2024-12-05	2.350	2.380	2.280	2.310	2.310	72,985
2024-12-04	2.300	2.370	2.150	2.350	2.350	5,024
2024-12-03	2.290	2.370	1.980	2.260	2.260	80,567
2024-12-02	2.290	2.290	2.290	2.290	2.290	129
2024-11-29	2.260	2.260	2.260	2.260	2.260	131
2024-11-28	2.220	2.280	2.220	2.280	2.280	731
2024-11-27	2.200	2.290	2.200	2.220	2.220	2,255
2024-11-26	2.260	2.270	2.200	2.200	2.200	374
2024-11-25	1.990	2.280	1.990	2.280	2.280	5,426
2024-11-22	2.130	2.290	1.990	2.000	2.000	41,225
2024-11-21	2.000	2.250	1.980	2.230	2.230	2,840
2024-11-20	2.280	2.380	1.955	2.270	2.270	18,811
2024-11-19	2.310	2.380	2.280	2.370	2.370	2,610
2024-11-18	2.330	2.380	2.300	2.380	2.380	1,650
2024-11-15	2.390	2.430	2.290	2.320	2.320	5,156
2024-11-13	2.450	2.450	2.400	2.440	2.440	409
2024-11-12	2.450	2.450	2.380	2.440	2.440	427
2024-11-08	2.420	2.450	2.420	2.450	2.450	959
2024-11-07	2.380	2.450	2.180	2.450	2.450	25,291
2024-11-06	2.300	2.390	2.300	2.390	2.390	5,018
2024-11-05	2.390	2.390	2.370	2.390	2.390	10,315
2024-11-04	2.390	2.390	2.300	2.380	2.380	200
2024-10-31	2.390	2.390	2.390	2.390	2.390	15
2024-10-30	2.390	2.390	2.390	2.390	2.390	25
2024-10-29	2.380	2.390	2.380	2.390	2.390	2,150
2024-10-28	2.390	2.390	2.330	2.380	2.380	745
2024-10-25	2.320	2.390	2.310	2.390	2.390	1,340
2024-10-24	2.350	2.390	2.340	2.340	2.340	406
2024-10-23	2.320	2.400	2.320	2.400	2.400	260
2024-10-22	2.320	2.390	2.320	2.390	2.390	92
2024-10-21	2.390	2.400	2.310	2.350	2.350	6,270
2024-10-18	2.320	2.400	2.320	2.320	2.320	2,420
2024-10-17	2.380	2.400	2.300	2.320	2.320	1,360
2024-10-16	2.380	2.380	2.300	2.380	2.380	79,720
2024-10-15	2.270	2.350	2.200	2.350	2.350	104,477
2024-10-14	2.300	2.300	2.230	2.230	2.230	295
2024-10-11	2.250	2.300	2.240	2.300	2.300	646
2024-10-10	2.270	2.360	2.190	2.310	2.310	4,490
2024-10-09	2.130	2.340	2.120	2.250	2.250	11,684

← NewerPage 8 of 21 · 1,220 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.