Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.400	45.600	45.100	45.250	45.250	3,789
2026-07-23	45.350	45.800	44.550	45.450	45.450	7,730
2026-07-22	44.900	45.300	44.500	45.300	45.300	5,946
2026-07-21	44.500	44.800	44.000	44.300	44.300	5,251
2026-07-20	44.150	44.600	44.050	44.500	44.500	2,634
2026-07-17	44.700	44.950	44.000	44.800	44.800	5,683
2026-07-16	45.450	45.450	44.050	44.700	44.700	14,025
2026-07-15	45.150	45.500	44.700	45.000	45.000	4,118
2026-07-14	45.350	45.550	44.750	45.550	45.550	4,154
2026-07-13	46.200	46.200	45.000	45.050	45.050	9,152
2026-07-10	44.850	46.150	44.600	46.150	46.150	4,910
2026-07-09	44.500	44.950	44.100	44.550	44.550	7,115
2026-07-08	45.000	45.000	44.200	44.500	44.500	6,472
2026-07-07	44.850	44.850	44.550	44.550	44.550	4,085
2026-07-06	44.950	45.200	44.550	44.600	44.600	4,097
2026-07-03	44.500	45.350	44.500	45.200	45.200	10,556
2026-07-02	45.000	45.450	44.550	44.650	44.650	4,729
2026-07-01	44.800	45.400	44.400	44.850	44.850	4,159
2026-06-30	45.550	45.700	44.400	44.400	44.400	8,828
2026-06-29	46.800	46.800	45.050	45.250	45.250	6,717
2026-06-26	45.700	46.200	44.500	45.250	45.250	9,552
2026-06-25	46.050	46.450	45.650	45.900	45.900	5,033
2026-06-24	48.250	48.250	45.800	46.050	46.050	11,402
2026-06-23	48.150	48.300	47.050	48.300	48.300	28,950
2026-06-22	46.600	48.400	46.400	48.000	48.000	45,675
2026-06-19	44.200	46.550	44.200	46.250	46.250	34,645
2026-06-18	43.950	44.400	43.650	44.100	44.100	8,288
2026-06-17	43.800	44.300	43.300	43.500	43.500	7,777
2026-06-16	43.850	44.350	43.500	43.850	43.850	6,741
2026-06-15	44.400	44.400	42.950	43.950	43.950	9,187
2026-06-12	44.500	45.350	42.800	43.900	43.900	14,594
2026-06-11	43.150	44.500	43.150	44.300	44.300	11,532
2026-06-10	42.950	43.750	42.000	43.400	43.400	17,469
2026-06-09	44.300	44.600	43.000	43.100	43.100	12,139
2026-06-08	43.500	44.700	42.700	44.150	44.150	14,076
2026-06-05	44.700	45.250	43.500	43.550	43.550	13,695
2026-06-03	45.750	46.100	44.550	44.700	44.700	16,313
2026-06-02	46.650	46.800	45.200	45.200	45.200	17,283
2026-06-01	45.150	48.000	45.100	46.800	46.800	24,439
2026-05-29	45.800	46.100	44.500	45.100	45.100	22,835
2026-05-28	46.100	46.450	45.600	46.350	46.350	6,253
2026-05-27	46.850	46.950	45.700	45.700	45.700	12,929
2026-05-26	47.350	47.400	46.150	46.850	46.850	10,952
2026-05-25	47.900	47.900	47.100	47.400	47.400	11,723
2026-05-22	46.650	47.800	45.800	47.550	47.550	20,899
2026-05-21	45.450	46.650	44.350	46.250	46.250	13,154
2026-05-20	45.800	45.900	44.450	45.000	45.000	13,577
2026-05-19	46.450	46.500	45.800	45.800	45.800	20,536
2026-05-18	47.000	47.500	45.500	46.000	46.000	39,246
2026-05-15	47.000	48.150	47.000	47.500	47.500	44,179
2026-05-14	51.800	52.800	51.200	52.700	47.700	47,799
2026-05-13	51.900	52.100	51.400	51.800	46.885	28,292
2026-05-12	52.300	52.400	51.600	51.800	46.885	16,341
2026-05-11	52.300	52.300	51.300	52.000	47.066	25,081
2026-05-08	51.900	51.900	50.800	51.200	46.342	16,294
2026-05-07	52.000	52.400	51.500	51.700	46.795	26,591
2026-05-06	51.000	52.000	51.000	51.700	46.795	39,160
2026-05-05	49.900	50.500	49.500	50.300	45.528	24,994
2026-05-04	49.600	49.900	49.000	49.800	45.075	17,434
2026-04-30	49.750	49.750	48.850	49.700	44.985	20,623

← NewerPage 2 of 21 · 1,253 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.