Votum SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 30.600 | 30.800 | 30.100 | 30.300 | 22.514 | 3,377 |
| 2024-08-19 | 29.700 | 31.000 | 29.600 | 30.500 | 22.663 | 5,138 |
| 2024-08-16 | 30.400 | 30.400 | 28.600 | 29.700 | 22.068 | 19,272 |
| 2024-08-14 | 30.450 | 30.650 | 30.050 | 30.350 | 22.551 | 5,331 |
| 2024-08-13 | 31.400 | 31.450 | 30.100 | 30.250 | 22.477 | 6,161 |
| 2024-08-12 | 29.250 | 31.500 | 29.250 | 31.200 | 23.183 | 12,255 |
| 2024-08-09 | 28.400 | 30.450 | 28.150 | 29.150 | 21.660 | 9,676 |
| 2024-08-08 | 28.500 | 29.300 | 28.050 | 28.100 | 20.879 | 4,332 |
| 2024-08-07 | 26.850 | 29.000 | 26.500 | 28.500 | 21.177 | 15,864 |
| 2024-08-06 | 28.000 | 28.250 | 26.500 | 26.500 | 19.691 | 21,527 |
| 2024-08-05 | 28.000 | 28.000 | 25.500 | 27.000 | 20.062 | 40,168 |
| 2024-08-02 | 29.900 | 29.950 | 28.300 | 28.500 | 21.177 | 14,769 |
| 2024-08-01 | 29.850 | 30.000 | 29.850 | 29.950 | 22.254 | 3,562 |
| 2024-07-31 | 30.000 | 30.000 | 29.850 | 29.850 | 22.180 | 4,386 |
| 2024-07-30 | 30.050 | 30.050 | 29.850 | 29.950 | 22.254 | 3,559 |
| 2024-07-29 | 30.100 | 30.400 | 29.850 | 29.900 | 22.217 | 6,687 |
| 2024-07-26 | 29.800 | 30.150 | 29.800 | 30.100 | 22.365 | 4,935 |
| 2024-07-25 | 30.350 | 30.650 | 29.700 | 30.000 | 22.291 | 12,589 |
| 2024-07-24 | 30.550 | 30.850 | 30.300 | 30.350 | 22.551 | 3,107 |
| 2024-07-23 | 31.200 | 31.400 | 30.500 | 30.550 | 22.700 | 4,344 |
| 2024-07-22 | 31.000 | 31.300 | 30.900 | 31.150 | 23.146 | 8,262 |
| 2024-07-19 | 30.300 | 30.600 | 30.300 | 30.300 | 22.514 | 8,443 |
| 2024-07-18 | 30.600 | 30.800 | 30.250 | 30.300 | 22.514 | 5,661 |
| 2024-07-17 | 30.250 | 30.800 | 30.200 | 30.500 | 22.663 | 5,947 |
| 2024-07-16 | 31.000 | 31.300 | 30.200 | 30.250 | 22.477 | 20,702 |
| 2024-07-15 | 31.000 | 32.550 | 30.700 | 31.350 | 23.294 | 31,566 |
| 2024-07-12 | 32.750 | 32.800 | 32.200 | 32.700 | 24.297 | 8,181 |
| 2024-07-11 | 31.850 | 32.700 | 31.400 | 32.600 | 24.223 | 14,809 |
| 2024-07-10 | 31.800 | 31.850 | 31.400 | 31.650 | 23.517 | 6,029 |
| 2024-07-09 | 31.900 | 31.900 | 31.050 | 31.800 | 23.629 | 7,268 |
| 2024-07-08 | 32.650 | 32.900 | 31.200 | 31.700 | 23.554 | 19,280 |
| 2024-07-05 | 31.000 | 32.950 | 31.000 | 32.300 | 24.000 | 38,216 |
| 2024-07-04 | 30.300 | 31.000 | 30.000 | 30.850 | 22.923 | 29,097 |
| 2024-07-03 | 31.500 | 31.550 | 29.700 | 30.300 | 22.514 | 80,637 |
| 2024-07-02 | 31.950 | 31.950 | 30.150 | 31.400 | 23.331 | 36,872 |
| 2024-07-01 | 33.400 | 33.450 | 31.650 | 32.100 | 23.852 | 41,990 |
| 2024-06-28 | 34.100 | 34.200 | 32.850 | 33.500 | 24.892 | 7,582 |
| 2024-06-27 | 33.100 | 34.000 | 33.100 | 34.000 | 25.263 | 8,968 |
| 2024-06-26 | 33.500 | 33.500 | 31.300 | 33.100 | 24.595 | 31,490 |
| 2024-06-25 | 34.700 | 34.750 | 33.250 | 33.600 | 24.966 | 22,055 |
| 2024-06-24 | 35.000 | 35.100 | 34.250 | 34.400 | 25.561 | 17,932 |
| 2024-06-21 | 34.950 | 35.000 | 34.300 | 35.000 | 26.006 | 8,188 |
| 2024-06-20 | 34.700 | 35.000 | 34.100 | 34.950 | 25.969 | 23,555 |
| 2024-06-19 | 34.950 | 35.000 | 34.400 | 34.700 | 25.783 | 13,197 |
| 2024-06-18 | 35.500 | 35.650 | 34.700 | 35.000 | 26.006 | 15,114 |
| 2024-06-17 | 36.000 | 36.200 | 35.000 | 35.400 | 26.304 | 8,913 |
| 2024-06-14 | 35.100 | 35.700 | 35.100 | 35.700 | 26.526 | 3,361 |
| 2024-06-13 | 35.400 | 36.000 | 35.100 | 35.100 | 26.081 | 13,213 |
| 2024-06-12 | 35.000 | 36.200 | 35.000 | 35.500 | 26.378 | 6,081 |
| 2024-06-11 | 36.200 | 36.550 | 35.000 | 35.400 | 26.304 | 10,154 |
| 2024-06-10 | 36.500 | 37.000 | 35.700 | 36.200 | 26.898 | 13,185 |
| 2024-06-07 | 36.600 | 37.500 | 36.600 | 37.050 | 27.530 | 23,517 |
| 2024-06-06 | 34.950 | 36.750 | 34.800 | 36.600 | 27.195 | 25,313 |
| 2024-06-05 | 34.500 | 35.000 | 34.450 | 34.800 | 25.858 | 14,246 |
| 2024-06-04 | 35.000 | 35.700 | 34.100 | 34.400 | 25.561 | 35,520 |
| 2024-06-03 | 34.500 | 37.050 | 34.500 | 35.000 | 26.006 | 102,952 |
| 2024-05-31 | 37.150 | 37.200 | 33.900 | 34.500 | 25.635 | 130,140 |
| 2024-05-29 | 39.600 | 39.950 | 37.000 | 37.300 | 27.715 | 66,484 |
| 2024-05-28 | 38.000 | 39.750 | 36.150 | 39.400 | 29.276 | 254,697 |
| 2024-05-27 | 44.000 | 44.850 | 43.900 | 44.250 | 32.879 | 6,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 5.0000 PLN |
| 2025-12-15 | 1.6700 PLN |
| 2025-10-20 | 1.6700 PLN |
| 2025-05-29 | 3.3300 PLN |
| 2024-11-07 | 0.4100 PLN |
| 2024-09-17 | 1.2100 PLN |
| 2023-09-20 | 1.2500 PLN |
| 2022-09-21 | 0.4100 PLN |
| 2021-09-20 | 0.3500 PLN |
| 2019-07-05 | 0.1900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.