Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	48.450	48.800	44.450	47.800	34.571	75,904
2023-03-10	48.500	49.550	47.950	48.800	35.294	19,737
2023-03-09	47.500	48.900	47.500	48.750	35.258	12,197
2023-03-08	48.400	48.450	47.300	47.400	34.281	15,585
2023-03-07	49.400	50.300	47.650	47.850	34.607	20,904
2023-03-06	47.850	50.000	47.850	49.400	35.728	16,765
2023-03-03	49.050	50.400	47.000	47.700	34.498	46,137
2023-03-02	47.000	49.100	46.450	48.750	35.258	21,076
2023-03-01	47.800	48.850	46.800	47.350	34.245	19,011
2023-02-28	47.300	49.100	46.600	48.350	34.968	26,578
2023-02-27	49.000	49.100	46.900	47.450	34.317	30,665
2023-02-24	50.400	50.600	48.900	49.150	35.547	22,751
2023-02-23	50.000	51.600	50.000	50.400	36.451	10,539
2023-02-22	49.100	50.500	47.500	49.650	35.909	34,980
2023-02-21	51.300	51.500	49.000	49.200	35.583	38,024
2023-02-20	52.900	52.900	50.200	51.300	37.102	28,892
2023-02-17	54.500	55.000	52.200	52.900	38.259	25,841
2023-02-16	52.000	56.000	46.800	53.500	38.693	146,123
2023-02-15	51.000	51.500	47.750	51.000	36.885	65,684
2023-02-14	51.700	52.900	51.700	52.100	37.680	8,276
2023-02-13	52.600	53.800	51.500	51.700	37.391	11,957
2023-02-10	54.700	55.000	51.100	52.000	37.608	42,737
2023-02-09	53.800	55.600	53.800	54.300	39.272	22,428
2023-02-08	55.100	55.700	54.000	54.000	39.055	30,235
2023-02-07	56.400	57.300	55.100	55.100	39.850	24,424
2023-02-06	57.300	58.500	56.000	56.800	41.080	32,656
2023-02-03	55.500	57.500	55.000	56.600	40.935	14,667
2023-02-02	56.400	56.400	55.000	55.400	40.067	8,495
2023-02-01	55.000	57.000	55.000	55.700	40.284	23,771
2023-01-31	54.300	55.800	53.500	54.700	39.561	10,982
2023-01-30	54.000	55.000	53.100	54.300	39.272	11,378
2023-01-27	54.200	55.500	53.200	54.000	39.055	19,032
2023-01-26	55.400	55.900	53.000	53.200	38.476	16,818
2023-01-25	55.500	56.400	54.500	54.800	39.633	12,151
2023-01-24	55.500	56.800	55.500	55.500	40.139	10,393
2023-01-23	56.900	56.900	54.600	55.300	39.995	25,878
2023-01-20	55.400	56.900	55.400	56.000	40.501	17,796
2023-01-19	57.400	57.400	55.100	55.300	39.995	20,248
2023-01-18	55.200	57.800	55.000	57.000	41.224	32,216
2023-01-17	56.900	59.000	55.000	55.000	39.778	40,615
2023-01-16	53.100	56.500	53.000	56.500	40.863	48,722
2023-01-13	52.100	52.700	51.800	52.300	37.825	14,609
2023-01-12	53.800	53.800	52.000	52.800	38.187	12,437
2023-01-11	52.900	54.000	52.400	53.100	38.404	12,189
2023-01-10	53.000	54.300	51.700	52.500	37.970	23,173
2023-01-09	53.900	54.900	51.600	53.000	38.331	27,034
2023-01-05	51.900	53.800	51.800	53.200	38.476	35,393
2023-01-04	49.100	52.000	49.100	51.500	37.247	43,192
2023-01-03	48.400	49.100	47.950	49.100	35.511	31,678
2023-01-02	47.000	48.900	47.000	47.950	34.679	24,965
2022-12-30	47.000	47.400	46.000	46.800	33.847	7,501
2022-12-29	47.000	47.800	46.600	47.000	33.992	6,950
2022-12-28	45.200	47.350	45.200	46.450	33.594	18,700
2022-12-27	45.000	45.450	44.400	45.200	32.690	12,797
2022-12-23	45.800	45.950	44.550	45.000	32.546	10,254
2022-12-22	46.000	46.500	45.800	45.800	33.124	8,507
2022-12-21	46.150	46.900	45.850	46.250	33.450	4,795
2022-12-20	47.250	47.250	45.650	45.800	33.124	16,892
2022-12-19	46.600	48.400	46.600	47.150	34.100	11,116
2022-12-16	46.000	46.200	43.500	46.000	33.269	24,225

← NewerPage 16 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.