Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	47.800	48.200	45.200	46.250	33.450	29,829
2022-12-14	47.600	48.800	47.600	48.000	34.715	13,147
2022-12-13	47.500	47.600	47.000	47.600	34.426	11,733
2022-12-12	47.800	47.950	47.300	47.500	34.354	3,521
2022-12-09	47.100	48.000	47.000	47.800	34.571	13,613
2022-12-08	48.000	49.000	47.500	47.900	34.643	19,283
2022-12-07	48.200	48.300	46.700	47.900	34.643	15,047
2022-12-06	48.300	48.900	47.500	48.500	35.077	15,213
2022-12-05	45.900	48.200	45.900	48.150	34.824	28,341
2022-12-02	46.500	46.500	45.000	45.850	33.160	37,562
2022-12-01	44.800	46.450	44.800	46.100	33.341	28,995
2022-11-30	42.200	44.400	42.000	44.150	31.931	7,941
2022-11-29	44.100	44.300	43.000	43.000	31.099	10,103
2022-11-28	42.500	45.600	41.800	44.300	32.039	30,059
2022-11-25	40.950	42.700	40.500	42.100	30.448	13,284
2022-11-24	37.500	42.400	37.350	41.350	29.906	54,053
2022-11-23	37.000	37.600	36.950	37.300	26.977	7,621
2022-11-22	38.000	38.000	36.700	36.950	26.723	10,553
2022-11-21	37.050	38.200	36.200	37.300	26.977	13,723
2022-11-18	38.100	38.200	36.200	37.050	26.796	13,399
2022-11-17	38.250	38.500	37.800	38.000	27.483	12,275
2022-11-16	39.000	39.000	38.050	38.400	27.772	9,437
2022-11-15	39.250	39.900	38.800	39.350	28.459	14,461
2022-11-14	39.900	39.900	38.050	38.800	28.061	17,518
2022-11-10	38.500	39.850	38.250	39.600	28.640	7,429
2022-11-09	38.900	40.150	38.800	38.850	28.098	16,843
2022-11-08	35.450	38.900	34.900	38.700	27.989	40,004
2022-11-07	34.600	35.500	34.600	35.450	25.639	11,145
2022-11-04	35.000	35.400	34.400	34.900	25.241	18,424
2022-11-03	35.500	35.750	35.000	35.100	25.386	8,449
2022-11-02	35.850	35.850	34.800	35.400	25.602	8,732
2022-10-31	35.200	35.700	35.000	35.300	25.530	4,663
2022-10-28	34.150	35.300	34.000	35.200	25.458	3,183
2022-10-27	33.800	34.300	33.800	34.150	24.698	2,415
2022-10-26	35.400	35.900	33.850	33.850	24.481	7,739
2022-10-25	34.500	35.800	33.900	35.300	25.530	12,097
2022-10-24	33.100	34.250	33.000	34.000	24.590	11,652
2022-10-21	33.300	33.950	32.950	33.500	24.228	11,362
2022-10-20	33.700	33.800	32.600	33.500	24.228	15,297
2022-10-19	35.200	35.650	33.500	33.900	24.518	14,978
2022-10-18	35.900	35.950	34.200	34.750	25.132	12,600
2022-10-17	34.200	35.900	33.800	35.500	25.675	13,888
2022-10-14	34.200	35.250	34.000	34.050	24.626	21,804
2022-10-13	35.100	37.100	33.350	33.350	24.120	43,923
2022-10-12	34.000	37.100	34.000	35.050	25.349	31,984
2022-10-11	33.600	34.450	32.600	34.300	24.807	9,892
2022-10-10	33.350	34.900	32.350	33.100	23.939	14,213
2022-10-07	34.000	34.000	33.400	33.550	24.265	2,910
2022-10-06	33.750	34.000	32.500	33.350	24.120	7,643
2022-10-05	34.000	34.650	33.100	33.150	23.975	13,180
2022-10-04	33.100	35.950	32.700	34.300	24.807	37,525
2022-10-03	32.800	33.700	31.000	32.300	23.360	95,042
2022-09-30	37.100	37.350	33.500	33.900	24.518	75,257
2022-09-29	39.100	39.650	36.200	37.200	26.904	17,215
2022-09-28	39.900	40.000	38.350	39.100	28.278	10,356
2022-09-27	40.000	40.300	38.150	39.900	28.857	47,271
2022-09-26	41.450	42.900	39.350	40.400	29.219	70,671
2022-09-23	44.000	44.500	42.500	43.300	31.316	32,055
2022-09-22	41.500	43.500	41.000	43.450	31.425	16,861
2022-09-21	41.000	42.450	40.000	41.750	30.195	10,106

← NewerPage 17 of 21 · 1,254 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.