Votum SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	17.060	17.260	16.940	17.060	12.214	4,808
2022-03-29	16.900	17.100	16.580	17.000	12.171	7,704
2022-03-28	16.900	16.900	16.620	16.780	12.014	4,334
2022-03-25	16.880	17.100	16.560	16.980	12.157	4,814
2022-03-24	17.000	17.000	16.600	16.900	12.100	5,702
2022-03-23	16.980	17.300	16.820	16.980	12.157	9,023
2022-03-22	16.800	17.000	16.700	17.000	12.171	3,858
2022-03-21	17.000	17.000	16.660	16.800	12.028	5,562
2022-03-18	16.600	17.220	16.500	17.100	12.243	5,929
2022-03-17	17.200	17.380	16.420	16.700	11.957	37,780
2022-03-16	16.500	17.400	16.500	17.380	12.444	17,152
2022-03-15	16.040	16.960	16.040	16.400	11.742	29,118
2022-03-14	15.840	15.900	15.360	15.520	11.112	7,815
2022-03-11	15.700	15.840	15.360	15.840	11.341	9,795
2022-03-10	14.900	15.900	14.900	15.680	11.226	6,767
2022-03-09	14.860	15.000	14.740	14.920	10.682	11,469
2022-03-08	14.700	14.900	14.700	14.880	10.654	4,669
2022-03-07	14.120	14.880	14.120	14.880	10.654	18,751
2022-03-04	14.760	14.800	14.200	14.500	10.382	19,211
2022-03-03	14.800	15.100	14.620	14.820	10.611	8,282
2022-03-02	14.860	15.240	14.460	14.900	10.668	18,877
2022-03-01	15.300	15.300	14.820	14.900	10.668	18,892
2022-02-28	14.800	15.500	14.560	15.300	10.954	14,689
2022-02-25	14.440	15.460	14.180	15.000	10.740	68,597
2022-02-24	15.600	15.820	13.700	14.460	10.353	125,290
2022-02-23	16.540	16.800	16.400	16.400	11.742	11,319
2022-02-22	16.060	16.980	16.000	16.540	11.842	18,870
2022-02-21	16.400	17.000	16.000	16.600	11.885	36,024
2022-02-18	16.580	17.060	16.400	16.700	11.957	24,417
2022-02-17	17.480	17.500	16.400	16.400	11.742	15,015
2022-02-16	17.460	17.580	17.260	17.500	12.529	5,913
2022-02-15	17.100	17.580	17.000	17.460	12.501	13,809
2022-02-14	17.340	17.500	16.460	17.060	12.214	25,820
2022-02-11	17.500	17.600	17.300	17.500	12.529	12,943
2022-02-10	17.600	17.680	17.360	17.500	12.529	10,993
2022-02-09	17.900	17.900	17.680	17.680	12.658	5,641
2022-02-08	17.980	17.980	17.720	17.820	12.759	2,750
2022-02-07	18.000	18.000	17.800	18.000	12.887	3,618
2022-02-04	18.000	18.100	17.520	18.000	12.887	7,665
2022-02-03	18.000	18.160	17.960	18.000	12.887	2,594
2022-02-02	18.120	18.180	17.860	18.000	12.887	8,771
2022-02-01	18.320	18.560	17.960	18.120	12.973	10,214
2022-01-31	17.960	18.500	17.960	18.300	13.102	11,489
2022-01-28	17.800	18.120	17.780	17.960	12.859	22,793
2022-01-27	17.700	17.980	17.540	17.960	12.859	9,506
2022-01-26	17.460	17.800	17.380	17.700	12.673	11,348
2022-01-25	16.920	17.700	16.920	17.320	12.401	34,119
2022-01-24	17.900	18.140	16.820	17.100	12.243	53,180
2022-01-21	17.460	17.900	17.200	17.900	12.816	18,975
2022-01-20	18.200	18.200	17.300	17.460	12.501	37,835
2022-01-19	18.700	18.700	18.000	18.160	13.002	23,724
2022-01-18	19.000	19.100	18.440	18.580	13.303	26,346
2022-01-17	18.500	18.800	18.000	18.760	13.432	25,665
2022-01-14	18.000	18.580	17.900	18.500	13.245	27,657
2022-01-13	18.660	18.680	17.840	17.880	12.802	21,751
2022-01-12	18.680	18.800	18.400	18.500	13.245	13,768
2022-01-11	18.680	18.800	18.400	18.620	13.331	10,003
2022-01-10	18.960	18.960	18.320	18.700	13.389	35,346
2022-01-07	17.600	18.800	17.500	18.780	13.446	41,590
2022-01-05	17.600	17.800	17.460	17.780	12.730	19,467

← NewerPage 20 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.