Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	37.800	39.900	37.150	39.900	29.647	24,033
2023-11-28	38.350	39.050	37.700	37.900	28.161	29,103
2023-11-27	40.000	40.000	38.000	38.700	28.756	31,643
2023-11-24	40.600	40.950	40.000	40.200	29.870	6,673
2023-11-23	40.400	40.800	40.000	40.600	30.167	14,528
2023-11-22	41.250	41.250	40.700	41.000	30.465	5,453
2023-11-21	41.200	41.350	40.750	41.250	30.650	4,589
2023-11-20	40.900	41.650	40.350	41.150	30.576	11,269
2023-11-17	40.300	41.350	40.200	40.850	30.353	25,468
2023-11-16	41.400	42.800	39.800	40.700	30.242	26,156
2023-11-15	43.300	43.300	36.600	40.700	30.242	112,324
2023-11-14	43.600	43.900	43.000	43.300	32.174	10,657
2023-11-13	44.000	44.500	43.500	43.600	32.396	9,217
2023-11-10	43.700	44.400	43.600	44.000	32.694	2,663
2023-11-09	44.000	44.650	43.700	43.900	32.619	4,366
2023-11-08	44.700	44.800	43.600	43.800	32.545	5,564
2023-11-07	45.000	45.000	44.500	44.700	33.214	5,602
2023-11-06	44.350	45.300	44.000	45.000	33.437	11,409
2023-11-03	43.400	44.600	43.400	44.100	32.768	11,962
2023-11-02	43.400	43.800	42.450	43.400	32.248	11,297
2023-10-31	44.200	44.200	42.800	42.900	31.876	9,316
2023-10-30	43.900	44.450	43.600	44.150	32.805	5,071
2023-10-27	44.300	44.300	43.800	43.900	32.619	4,269
2023-10-26	44.900	45.100	44.150	44.200	32.842	3,999
2023-10-25	44.800	45.300	44.550	44.950	33.400	3,307
2023-10-24	45.050	45.400	44.500	44.750	33.251	4,632
2023-10-23	45.250	45.400	44.750	45.400	33.734	4,153
2023-10-20	45.300	45.300	44.450	44.950	33.400	4,016
2023-10-19	44.300	44.600	43.950	44.400	32.991	7,079
2023-10-18	44.200	45.500	44.200	44.600	33.139	6,062
2023-10-17	44.800	44.800	43.650	44.200	32.842	21,395
2023-10-16	46.200	46.200	44.600	44.700	33.214	9,475
2023-10-13	46.000	47.000	45.550	45.550	33.845	4,628
2023-10-12	46.950	47.000	45.500	46.300	34.403	15,940
2023-10-11	47.100	47.800	46.700	46.950	34.886	7,373
2023-10-10	47.500	47.500	47.000	47.200	35.071	5,669
2023-10-09	45.700	47.700	45.500	47.500	35.294	12,516
2023-10-06	46.400	46.400	45.400	45.500	33.808	8,312
2023-10-05	44.800	48.000	44.700	46.300	34.403	32,164
2023-10-04	43.800	45.200	43.100	44.650	33.177	16,347
2023-10-03	41.950	43.100	41.500	43.100	32.025	6,325
2023-10-02	41.900	42.800	41.500	42.000	31.208	16,305
2023-09-29	41.150	42.300	40.700	41.900	31.133	14,675
2023-09-28	42.450	42.500	40.700	41.050	30.502	33,846
2023-09-27	43.150	44.250	42.400	42.450	31.542	13,880
2023-09-26	45.000	45.050	43.700	44.000	32.694	15,538
2023-09-25	45.000	45.200	44.600	44.950	33.400	3,689
2023-09-22	44.400	45.000	44.400	45.000	33.437	5,678
2023-09-21	45.000	45.400	44.500	44.800	33.288	10,905
2023-09-20	45.000	45.700	44.300	44.500	33.065	48,184
2023-09-19	47.100	47.700	46.600	46.900	33.920	21,562
2023-09-18	48.200	48.500	45.450	47.050	34.028	60,178
2023-09-15	49.700	49.900	49.000	49.050	35.475	14,229
2023-09-14	50.100	50.100	49.650	50.100	36.234	9,989
2023-09-13	49.600	50.500	49.600	50.000	36.162	6,326
2023-09-12	48.750	49.300	47.900	49.300	35.655	5,479
2023-09-11	48.900	49.200	48.150	48.600	35.149	6,466
2023-09-08	48.450	49.250	48.250	49.000	35.438	7,301
2023-09-07	48.950	49.200	48.200	48.200	34.860	4,978
2023-09-06	49.200	49.400	48.200	48.500	35.077	7,351

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.