Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 47.55
+0.35 (0.74%)
At close: Dec 5, 2025
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.55 | 47.15 | 47.55 | 47.55 | 0.74% | 9,404 |
| Dec 4, 2025 | 46.50 | 47.20 | 46.40 | 47.20 | 47.20 | 1.72% | 9,774 |
| Dec 3, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -1.49% | 15,526 |
| Dec 2, 2025 | 46.15 | 47.10 | 46.15 | 47.10 | 47.10 | 1.95% | 9,938 |
| Dec 1, 2025 | 46.50 | 47.10 | 46.00 | 46.20 | 46.20 | -1.91% | 11,688 |
| Nov 28, 2025 | 46.90 | 47.10 | 46.50 | 47.10 | 47.10 | 0.21% | 11,687 |
| Nov 27, 2025 | 46.90 | 47.00 | 46.25 | 47.00 | 47.00 | 1.08% | 6,332 |
| Nov 26, 2025 | 47.05 | 47.15 | 46.50 | 46.50 | 46.50 | -1.17% | 5,294 |
| Nov 25, 2025 | 46.40 | 47.15 | 46.25 | 47.05 | 47.05 | 1.62% | 4,378 |
| Nov 24, 2025 | 47.35 | 47.40 | 45.85 | 46.30 | 46.30 | -2.22% | 8,418 |
| Nov 21, 2025 | 47.70 | 47.80 | 47.00 | 47.35 | 47.35 | 0.74% | 14,323 |
| Nov 20, 2025 | 47.35 | 47.70 | 46.75 | 47.00 | 47.00 | 0.32% | 6,953 |
| Nov 19, 2025 | 46.45 | 47.30 | 46.20 | 46.85 | 46.85 | 1.85% | 4,469 |
| Nov 18, 2025 | 46.65 | 47.05 | 44.20 | 46.00 | 46.00 | -2.23% | 11,005 |
| Nov 17, 2025 | 47.35 | 47.40 | 46.70 | 47.05 | 47.05 | 0.21% | 5,635 |
| Nov 14, 2025 | 47.30 | 47.35 | 46.40 | 46.95 | 46.95 | -0.74% | 2,679 |
| Nov 13, 2025 | 46.45 | 47.50 | 46.30 | 47.30 | 47.30 | 1.83% | 7,331 |
| Nov 12, 2025 | 45.75 | 46.45 | 45.70 | 46.45 | 46.45 | 1.53% | 4,674 |
| Nov 10, 2025 | 45.70 | 45.90 | 44.65 | 45.75 | 45.75 | 1.22% | 8,564 |
| Nov 7, 2025 | 45.95 | 46.00 | 44.05 | 45.20 | 45.20 | -1.42% | 9,168 |
| Nov 6, 2025 | 45.45 | 46.20 | 45.45 | 45.85 | 45.85 | 0.88% | 5,596 |
| Nov 5, 2025 | 46.20 | 46.30 | 45.35 | 45.45 | 45.45 | -1.94% | 10,890 |
| Nov 4, 2025 | 46.10 | 46.50 | 46.05 | 46.35 | 46.35 | 0.54% | 5,521 |
| Nov 3, 2025 | 46.65 | 46.65 | 46.05 | 46.10 | 46.10 | -1.28% | 10,091 |
| Oct 31, 2025 | 46.20 | 46.80 | 46.20 | 46.70 | 46.70 | 0.54% | 5,223 |
| Oct 30, 2025 | 46.70 | 47.05 | 46.25 | 46.45 | 46.45 | -0.75% | 11,161 |
| Oct 29, 2025 | 46.90 | 47.80 | 46.65 | 46.80 | 46.80 | -0.21% | 7,437 |
| Oct 28, 2025 | 46.60 | 47.15 | 46.30 | 46.90 | 46.90 | -0.53% | 5,230 |
| Oct 27, 2025 | 47.15 | 47.15 | 46.20 | 47.15 | 47.15 | 0.21% | 10,153 |
| Oct 24, 2025 | 47.35 | 47.85 | 47.05 | 47.05 | 47.05 | -1.26% | 3,232 |
| Oct 23, 2025 | 46.85 | 47.80 | 46.50 | 47.65 | 47.65 | 2.14% | 4,870 |
| Oct 22, 2025 | 46.25 | 47.00 | 46.05 | 46.65 | 46.65 | 0.86% | 5,622 |
| Oct 21, 2025 | 46.55 | 47.05 | 46.25 | 46.25 | 46.25 | -0.75% | 5,186 |
| Oct 20, 2025 | 46.25 | 47.00 | 46.00 | 46.60 | 46.60 | -2.00% | 13,891 |
| Oct 17, 2025 | 47.85 | 47.85 | 47.35 | 47.55 | 45.88 | -0.63% | 11,709 |
| Oct 16, 2025 | 48.20 | 48.35 | 47.55 | 47.85 | 46.17 | -0.93% | 6,661 |
| Oct 15, 2025 | 47.50 | 48.30 | 47.30 | 48.30 | 46.60 | 1.68% | 5,327 |
| Oct 14, 2025 | 48.30 | 48.30 | 47.20 | 47.50 | 45.83 | -1.66% | 11,255 |
| Oct 13, 2025 | 48.10 | 48.45 | 48.05 | 48.30 | 46.60 | 0.10% | 7,216 |
| Oct 10, 2025 | 48.40 | 48.50 | 46.80 | 48.25 | 46.56 | -0.31% | 10,090 |
| Oct 9, 2025 | 48.35 | 48.90 | 48.20 | 48.40 | 46.70 | -0.10% | 19,547 |
| Oct 8, 2025 | 48.90 | 48.90 | 48.35 | 48.45 | 46.75 | -0.10% | 7,274 |
| Oct 7, 2025 | 48.90 | 48.90 | 48.35 | 48.50 | 46.80 | -0.41% | 4,306 |
| Oct 6, 2025 | 49.15 | 49.30 | 48.45 | 48.70 | 46.99 | -0.51% | 8,127 |
| Oct 3, 2025 | 48.85 | 49.15 | 48.65 | 48.95 | 47.23 | 0.72% | 8,123 |
| Oct 2, 2025 | 48.35 | 48.60 | 48.00 | 48.60 | 46.89 | 0.21% | 9,868 |
| Oct 1, 2025 | 49.05 | 49.15 | 48.00 | 48.50 | 46.80 | -1.12% | 11,361 |
| Sep 30, 2025 | 49.20 | 49.20 | 48.05 | 49.05 | 47.33 | 0.82% | 13,132 |
| Sep 29, 2025 | 48.70 | 49.30 | 47.75 | 48.65 | 46.94 | 0.52% | 14,050 |
| Sep 26, 2025 | 49.40 | 49.40 | 48.20 | 48.40 | 46.70 | -1.33% | 10,626 |