VOOLT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-08	2.070	2.120	2.070	2.120	2.120	1,744
2024-10-07	2.120	2.130	2.100	2.130	2.130	2,165
2024-10-04	2.090	2.130	2.080	2.130	2.130	2,459
2024-10-03	2.080	2.150	2.040	2.140	2.140	1,927
2024-10-02	2.100	2.150	2.100	2.150	2.150	750
2024-10-01	2.100	2.140	2.080	2.140	2.140	3,930
2024-09-30	2.100	2.130	2.100	2.130	2.130	1,710
2024-09-27	2.050	2.130	1.880	2.130	2.130	13,083
2024-09-26	2.080	2.140	1.950	2.140	2.140	5,609
2024-09-25	2.070	2.130	2.070	2.120	2.120	920
2024-09-24	2.100	2.130	2.070	2.110	2.110	920
2024-09-23	2.040	2.140	2.040	2.130	2.130	1,536
2024-09-20	2.050	2.140	2.010	2.130	2.130	4,515
2024-09-19	2.160	2.160	1.865	2.070	2.070	6,286
2024-09-18	2.140	2.150	2.140	2.150	2.150	260
2024-09-17	2.090	2.090	2.080	2.080	2.080	1,160
2024-09-16	2.090	2.160	2.080	2.090	2.090	1,078
2024-09-13	2.150	2.150	2.090	2.090	2.090	285
2024-09-12	2.110	2.160	2.080	2.150	2.150	689
2024-09-11	2.120	2.140	2.060	2.060	2.060	1,545
2024-09-10	2.120	2.120	2.050	2.050	2.050	27
2024-09-09	2.110	2.130	2.040	2.130	2.130	1,630
2024-09-06	2.070	2.140	2.020	2.050	2.050	2,339
2024-09-05	2.140	2.140	2.070	2.070	2.070	2,322
2024-09-04	2.150	2.150	2.100	2.100	2.100	1,440
2024-09-03	2.250	2.250	2.110	2.240	2.240	2,546
2024-09-02	2.190	2.250	2.190	2.250	2.250	372
2024-08-30	2.150	2.280	2.140	2.250	2.250	2,266
2024-08-29	2.100	2.290	2.050	2.250	2.250	18,755
2024-08-28	2.110	2.110	2.100	2.100	2.100	1,205
2024-08-27	2.050	2.110	2.030	2.110	2.110	6,088
2024-08-26	2.000	2.130	2.000	2.130	2.130	1,395
2024-08-23	2.140	2.140	2.060	2.130	2.130	506
2024-08-22	2.140	2.140	2.140	2.140	2.140	246
2024-08-21	2.110	2.140	2.050	2.140	2.140	2,070
2024-08-20	2.100	2.140	2.040	2.100	2.100	890
2024-08-19	2.090	2.090	2.010	2.050	2.050	1,895
2024-08-16	2.180	2.180	2.010	2.100	2.100	3,997
2024-08-14	2.160	2.180	2.160	2.180	2.180	200
2024-08-13	2.140	2.190	2.140	2.170	2.170	328
2024-08-12	2.190	2.190	2.150	2.150	2.150	46
2024-08-09	2.140	2.190	2.140	2.150	2.150	645
2024-08-08	2.140	2.140	2.140	2.140	2.140	242
2024-08-07	2.060	2.170	2.060	2.170	2.170	378
2024-08-06	2.090	2.200	2.040	2.180	2.180	5,240
2024-08-05	2.290	2.290	2.000	2.180	2.180	10,076
2024-08-02	2.300	2.380	2.280	2.380	2.380	1,242
2024-08-01	2.310	2.390	2.310	2.350	2.350	497
2024-07-31	2.340	2.420	2.300	2.300	2.300	1,968
2024-07-30	2.270	2.370	2.250	2.340	2.340	594
2024-07-25	2.290	2.370	2.270	2.370	2.370	7,200
2024-07-24	2.400	2.400	2.270	2.400	2.400	2,075
2024-07-23	2.410	2.440	2.270	2.440	2.440	900
2024-07-22	2.330	2.400	2.250	2.400	2.400	3,611
2024-07-19	2.260	2.330	2.230	2.330	2.330	1,300
2024-07-18	2.270	2.270	2.250	2.250	2.250	434
2024-07-17	2.440	2.440	2.290	2.290	2.290	1,116
2024-07-16	2.420	2.460	2.290	2.460	2.460	5,400
2024-07-15	2.380	2.490	2.370	2.400	2.400	11,182
2024-07-12	2.500	2.500	2.380	2.500	2.500	10,466

← NewerPage 9 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.