Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	33.450	34.450	32.800	34.350	24.593	15,532
2022-06-27	32.850	33.300	32.000	33.050	23.663	11,841
2022-06-24	32.000	33.500	31.800	32.400	23.197	36,139
2022-06-23	31.000	32.650	31.000	32.000	22.911	20,502
2022-06-22	31.950	32.000	31.000	31.450	22.517	6,582
2022-06-21	32.000	32.800	31.100	31.500	22.553	16,762
2022-06-20	31.500	32.900	31.450	31.800	22.768	30,901
2022-06-17	30.850	33.000	30.600	31.200	22.338	25,040
2022-06-15	29.600	31.200	28.800	30.900	22.123	25,451
2022-06-14	28.550	29.700	28.550	29.600	21.193	21,238
2022-06-13	29.300	29.300	27.750	28.950	20.727	37,607
2022-06-10	29.050	29.700	28.950	29.450	21.085	14,520
2022-06-09	30.100	30.900	29.000	29.400	21.049	12,605
2022-06-08	29.000	30.450	29.000	30.000	21.479	9,770
2022-06-07	30.900	30.950	28.450	28.950	20.727	34,281
2022-06-06	31.500	31.600	30.100	30.300	21.694	33,045
2022-06-03	28.250	31.300	27.550	31.000	22.195	80,200
2022-06-02	27.800	28.750	27.500	28.150	20.154	20,194
2022-06-01	27.000	27.900	27.000	27.500	19.689	35,710
2022-05-31	28.000	28.300	26.250	26.750	19.152	22,983
2022-05-30	28.500	29.000	26.950	28.000	20.047	51,117
2022-05-27	25.500	28.300	25.500	28.300	20.262	80,638
2022-05-26	24.500	24.800	24.500	24.700	17.684	9,848
2022-05-25	24.600	24.750	24.200	24.450	17.505	4,489
2022-05-24	25.000	25.300	24.000	24.650	17.649	23,065
2022-05-23	24.800	25.400	24.400	24.850	17.792	25,975
2022-05-20	22.900	24.500	22.900	24.300	17.398	42,881
2022-05-19	22.500	22.950	22.100	22.800	16.324	17,469
2022-05-18	22.900	23.500	22.000	23.200	16.610	47,744
2022-05-17	21.000	23.100	21.000	22.850	16.360	180,460
2022-05-16	18.500	19.580	18.500	19.200	13.747	18,137
2022-05-13	18.400	18.540	18.160	18.440	13.202	8,191
2022-05-12	18.600	18.680	17.720	18.080	12.945	12,838
2022-05-11	18.300	18.900	18.300	18.680	13.374	9,914
2022-05-10	17.940	18.460	17.520	18.300	13.102	20,170
2022-05-09	18.000	18.140	17.900	18.020	12.902	6,767
2022-05-06	18.300	18.340	17.660	18.000	12.887	18,845
2022-05-05	18.980	19.000	18.220	18.500	13.245	8,438
2022-05-04	19.140	19.140	18.700	18.880	13.517	6,924
2022-05-02	18.920	19.300	18.900	18.980	13.589	21,020
2022-04-29	19.620	19.760	18.920	18.920	13.546	16,986
2022-04-28	18.940	19.500	18.940	19.380	13.875	13,112
2022-04-27	18.240	19.000	18.240	18.920	13.546	29,642
2022-04-26	18.160	18.400	18.160	18.300	13.102	8,421
2022-04-25	17.620	18.380	17.220	18.040	12.916	20,242
2022-04-22	17.940	17.940	17.620	17.740	12.701	2,889
2022-04-21	17.700	18.000	17.640	18.000	12.887	4,810
2022-04-20	18.060	18.100	17.120	17.700	12.673	12,757
2022-04-19	18.080	18.200	18.000	18.000	12.887	17,371
2022-04-14	18.000	18.000	17.700	18.000	12.887	7,431
2022-04-13	17.500	18.000	17.340	17.840	12.773	15,523
2022-04-12	17.420	17.500	17.340	17.500	12.529	4,350
2022-04-11	17.200	17.880	17.140	17.400	12.458	21,318
2022-04-08	17.000	17.200	17.000	17.180	12.300	5,032
2022-04-07	17.100	17.180	17.060	17.180	12.300	7,207
2022-04-06	17.320	17.320	17.020	17.160	12.286	3,732
2022-04-05	17.300	17.300	17.120	17.220	12.329	1,819
2022-04-04	17.040	17.320	17.000	17.300	12.386	12,638
2022-04-01	16.800	17.260	16.500	17.100	12.243	6,021
2022-03-31	17.080	17.080	16.280	16.480	11.799	14,705

← NewerPage 19 of 21 · 1,255 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.