Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 44.70
-0.30 (-0.67%)
Aug 8, 2025, 5:04 PM CET
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 44.75 | 45.00 | 44.55 | 44.70 | 44.70 | -0.67% | 5,163 |
| Aug 7, 2025 | 45.00 | 45.20 | 44.70 | 45.00 | 45.00 | 0.11% | 6,612 |
| Aug 6, 2025 | 44.65 | 45.00 | 44.65 | 44.95 | 44.95 | 0.33% | 3,350 |
| Aug 5, 2025 | 44.70 | 44.80 | 44.15 | 44.80 | 44.80 | - | 15,178 |
| Aug 4, 2025 | 44.95 | 45.30 | 44.70 | 44.80 | 44.80 | -0.33% | 9,529 |
| Aug 1, 2025 | 45.30 | 45.35 | 44.70 | 44.95 | 44.95 | -0.88% | 9,227 |
| Jul 31, 2025 | 45.65 | 45.70 | 45.20 | 45.35 | 45.35 | -0.77% | 2,592 |
| Jul 30, 2025 | 44.80 | 45.80 | 44.80 | 45.70 | 45.70 | 1.33% | 6,167 |
| Jul 29, 2025 | 45.20 | 45.30 | 44.70 | 45.10 | 45.10 | -0.22% | 6,886 |
| Jul 28, 2025 | 45.50 | 45.65 | 45.05 | 45.20 | 45.20 | -0.88% | 7,782 |
| Jul 25, 2025 | 45.00 | 45.60 | 44.90 | 45.60 | 45.60 | 1.33% | 8,392 |
| Jul 24, 2025 | 45.15 | 45.50 | 44.95 | 45.00 | 45.00 | -0.33% | 6,292 |
| Jul 23, 2025 | 44.95 | 45.25 | 44.70 | 45.15 | 45.15 | 0.78% | 6,850 |
| Jul 22, 2025 | 44.85 | 45.00 | 44.40 | 44.80 | 44.80 | 0.22% | 7,565 |
| Jul 21, 2025 | 45.30 | 45.30 | 44.60 | 44.70 | 44.70 | -1.00% | 9,179 |
| Jul 18, 2025 | 45.05 | 45.95 | 44.50 | 45.15 | 45.15 | 0.22% | 9,762 |
| Jul 17, 2025 | 46.70 | 46.70 | 44.85 | 45.05 | 45.05 | -2.70% | 8,497 |
| Jul 16, 2025 | 46.35 | 47.00 | 46.00 | 46.30 | 46.30 | -0.11% | 28,336 |
| Jul 15, 2025 | 45.20 | 46.40 | 45.15 | 46.35 | 46.35 | 3.00% | 26,552 |
| Jul 14, 2025 | 44.55 | 45.20 | 44.30 | 45.00 | 45.00 | 0.78% | 27,671 |
| Jul 11, 2025 | 44.70 | 44.70 | 44.05 | 44.65 | 44.65 | -0.11% | 9,613 |
| Jul 10, 2025 | 45.10 | 45.10 | 44.50 | 44.70 | 44.70 | -0.67% | 9,589 |
| Jul 9, 2025 | 44.75 | 45.45 | 44.40 | 45.00 | 45.00 | 1.35% | 10,626 |
| Jul 8, 2025 | 44.20 | 44.90 | 44.10 | 44.40 | 44.40 | 0.34% | 5,929 |
| Jul 7, 2025 | 44.25 | 44.50 | 44.00 | 44.25 | 44.25 | - | 4,889 |
| Jul 4, 2025 | 44.55 | 44.95 | 44.00 | 44.25 | 44.25 | -0.67% | 12,548 |
| Jul 3, 2025 | 44.95 | 44.95 | 44.00 | 44.55 | 44.55 | -0.89% | 8,023 |
| Jul 2, 2025 | 45.00 | 45.15 | 44.70 | 44.95 | 44.95 | -0.11% | 22,395 |
| Jul 1, 2025 | 44.75 | 45.15 | 44.05 | 45.00 | 45.00 | 2.27% | 14,851 |
| Jun 30, 2025 | 44.25 | 44.70 | 43.40 | 44.00 | 44.00 | -0.56% | 14,141 |
| Jun 27, 2025 | 44.60 | 44.65 | 43.60 | 44.25 | 44.25 | -1.01% | 9,465 |
| Jun 26, 2025 | 45.15 | 45.30 | 43.90 | 44.70 | 44.70 | -1.00% | 18,647 |
| Jun 25, 2025 | 44.95 | 45.20 | 44.75 | 45.15 | 45.15 | 0.44% | 11,845 |
| Jun 24, 2025 | 45.00 | 45.10 | 44.35 | 44.95 | 44.95 | 2.39% | 11,760 |
| Jun 23, 2025 | 44.60 | 45.30 | 43.70 | 43.90 | 43.90 | -1.46% | 11,574 |
| Jun 20, 2025 | 44.30 | 45.40 | 44.25 | 44.55 | 44.55 | 0.68% | 40,767 |
| Jun 18, 2025 | 42.00 | 44.25 | 42.00 | 44.25 | 44.25 | 5.48% | 55,333 |
| Jun 17, 2025 | 42.00 | 42.50 | 41.50 | 41.95 | 41.95 | 1.82% | 22,477 |
| Jun 16, 2025 | 40.80 | 41.40 | 40.50 | 41.20 | 41.20 | 0.98% | 8,160 |
| Jun 13, 2025 | 40.00 | 40.80 | 39.60 | 40.80 | 40.80 | 1.12% | 7,591 |
| Jun 12, 2025 | 40.55 | 40.60 | 39.75 | 40.35 | 40.35 | -0.62% | 10,107 |
| Jun 11, 2025 | 41.25 | 41.25 | 40.30 | 40.60 | 40.60 | -1.58% | 7,294 |
| Jun 10, 2025 | 41.30 | 41.90 | 40.25 | 41.25 | 41.25 | -0.60% | 15,786 |
| Jun 9, 2025 | 42.45 | 42.90 | 41.30 | 41.50 | 41.50 | -1.78% | 11,654 |
| Jun 6, 2025 | 41.30 | 42.35 | 40.50 | 42.25 | 42.25 | 1.93% | 22,525 |
| Jun 5, 2025 | 41.15 | 41.85 | 41.15 | 41.45 | 41.45 | 0.61% | 6,377 |
| Jun 4, 2025 | 41.25 | 41.25 | 40.80 | 41.20 | 41.20 | -0.12% | 15,196 |
| Jun 3, 2025 | 41.75 | 42.35 | 40.60 | 41.25 | 41.25 | -0.84% | 21,459 |
| Jun 2, 2025 | 43.00 | 43.05 | 40.20 | 41.60 | 41.60 | -3.48% | 34,451 |
| May 30, 2025 | 44.40 | 44.40 | 43.00 | 43.10 | 43.10 | -2.82% | 15,660 |