VOOLT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.545 | 1.545 | 1.510 | 1.535 | 1.535 | 1,037 |
| 2026-10-16 | 1.515 | 1.565 | 1.515 | 1.565 | 1.565 | 611 |
| 2026-10-15 | 1.530 | 1.530 | 1.500 | 1.515 | 1.515 | 1,363 |
| 2026-10-14 | 1.525 | 1.565 | 1.515 | 1.550 | 1.550 | 1,695 |
| 2026-10-13 | 1.575 | 1.575 | 1.550 | 1.575 | 1.575 | 9,298 |
| 2026-10-12 | 1.605 | 1.605 | 1.570 | 1.575 | 1.575 | 4,018 |
| 2026-10-09 | 1.620 | 1.635 | 1.610 | 1.635 | 1.635 | 1,555 |
| 2026-10-08 | 1.660 | 1.660 | 1.600 | 1.645 | 1.645 | 488 |
| 2026-10-07 | 1.690 | 1.690 | 1.500 | 1.665 | 1.665 | 1,597 |
| 2026-10-06 | 1.665 | 1.665 | 1.585 | 1.600 | 1.600 | 5,357 |
| 2026-10-05 | 1.745 | 1.745 | 1.665 | 1.665 | 1.665 | 1,264 |
| 2026-10-02 | 1.745 | 1.755 | 1.715 | 1.750 | 1.750 | 3,644 |
| 2026-10-01 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 1,800 |
| 2026-09-30 | 1.810 | 1.820 | 1.770 | 1.770 | 1.770 | 626 |
| 2026-09-29 | 1.790 | 1.830 | 1.750 | 1.800 | 1.800 | 8,593 |
| 2026-09-28 | 1.750 | 1.785 | 1.750 | 1.785 | 1.785 | 110 |
| 2026-09-25 | 1.745 | 1.795 | 1.700 | 1.780 | 1.780 | 7,167 |
| 2026-09-24 | 1.830 | 1.830 | 1.730 | 1.815 | 1.815 | 6,526 |
| 2026-09-23 | 1.775 | 1.800 | 1.675 | 1.800 | 1.800 | 6,498 |
| 2026-09-22 | 1.690 | 1.790 | 1.675 | 1.790 | 1.790 | 17,168 |
| 2026-09-21 | 1.800 | 1.850 | 1.610 | 1.810 | 1.810 | 20,677 |
| 2026-09-18 | 1.725 | 1.840 | 1.700 | 1.795 | 1.795 | 12,447 |
| 2026-09-17 | 1.770 | 1.840 | 1.750 | 1.840 | 1.840 | 3,783 |
| 2026-09-16 | 1.800 | 1.865 | 1.760 | 1.840 | 1.840 | 1,317 |
| 2026-09-15 | 1.820 | 1.890 | 1.800 | 1.875 | 1.875 | 6,879 |
| 2026-09-14 | 1.930 | 1.930 | 1.805 | 1.900 | 1.900 | 8,568 |
| 2026-09-11 | 1.940 | 1.940 | 1.840 | 1.930 | 1.930 | 7,168 |
| 2026-09-10 | 1.950 | 1.950 | 1.870 | 1.940 | 1.940 | 7,605 |
| 2026-09-09 | 1.905 | 1.950 | 1.860 | 1.950 | 1.950 | 3,869 |
| 2026-09-08 | 1.910 | 1.910 | 1.830 | 1.880 | 1.880 | 500 |
| 2026-09-07 | 1.825 | 1.940 | 1.825 | 1.920 | 1.920 | 13,566 |
| 2026-09-04 | 1.845 | 1.900 | 1.845 | 1.900 | 1.900 | 7,939 |
| 2026-09-03 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 2,218 |
| 2026-09-02 | 1.810 | 1.890 | 1.790 | 1.820 | 1.820 | 2,847 |
| 2026-09-01 | 1.890 | 1.890 | 1.850 | 1.885 | 1.885 | 409 |
| 2026-08-31 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 124 |
| 2026-08-28 | 1.940 | 1.940 | 1.790 | 1.890 | 1.890 | 2,881 |
| 2026-08-27 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 1,471 |
| 2026-08-26 | 1.920 | 1.960 | 1.850 | 1.960 | 1.960 | 1,334 |
| 2026-08-25 | 1.940 | 1.940 | 1.820 | 1.940 | 1.940 | 36 |
| 2026-08-24 | 1.860 | 1.995 | 1.800 | 1.940 | 1.940 | 18,415 |
| 2026-08-21 | 1.960 | 1.960 | 1.790 | 1.930 | 1.930 | 5,074 |
| 2026-08-20 | 1.785 | 2.140 | 1.760 | 1.960 | 1.960 | 41,008 |
| 2026-08-19 | 1.865 | 1.865 | 1.685 | 1.790 | 1.790 | 15,931 |
| 2026-08-18 | 1.900 | 1.900 | 1.865 | 1.865 | 1.865 | 1,799 |
| 2026-08-17 | 1.910 | 1.960 | 1.865 | 1.865 | 1.865 | 5,481 |
| 2026-08-14 | 1.860 | 1.960 | 1.860 | 1.960 | 1.960 | 461 |
| 2026-08-13 | 1.970 | 2.100 | 1.880 | 1.920 | 1.920 | 7,531 |
| 2026-08-12 | 2.010 | 2.020 | 2.000 | 2.000 | 2.000 | 65 |
| 2026-08-11 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 6,231 |
| 2026-08-10 | 2.000 | 2.180 | 2.000 | 2.100 | 2.100 | 145 |
| 2026-08-07 | 2.090 | 2.190 | 2.020 | 2.190 | 2.190 | 21,175 |
| 2026-08-06 | 1.810 | 2.170 | 1.720 | 2.020 | 2.020 | 20,585 |
| 2026-08-05 | 1.840 | 1.910 | 1.675 | 1.910 | 1.910 | 8,804 |
| 2026-08-04 | 1.870 | 1.910 | 1.860 | 1.910 | 1.910 | 970 |
| 2026-08-03 | 1.960 | 2.020 | 1.870 | 1.870 | 1.870 | 1,643 |
| 2026-07-31 | 2.060 | 2.070 | 1.770 | 1.960 | 1.960 | 3,238 |
| 2026-07-30 | 2.060 | 2.090 | 2.000 | 2.060 | 2.060 | 2,067 |
| 2026-07-29 | 2.050 | 2.090 | 1.980 | 2.060 | 2.060 | 3,041 |
| 2026-07-28 | 1.900 | 2.190 | 1.835 | 2.050 | 2.050 | 9,928 |
Page 1 of 4 · 232 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.