Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 46.20
+0.20 (0.43%)
Sep 12, 2025, 5:00 PM CET
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.45 | 46.45 | 45.80 | 46.20 | 46.20 | 0.43% | 5,807 |
| Sep 11, 2025 | 45.65 | 46.80 | 45.50 | 46.00 | 46.00 | 0.55% | 21,823 |
| Sep 10, 2025 | 45.40 | 46.40 | 43.80 | 45.75 | 45.75 | -2.14% | 39,368 |
| Sep 9, 2025 | 46.90 | 47.00 | 46.50 | 46.75 | 46.75 | - | 4,179 |
| Sep 8, 2025 | 45.95 | 46.95 | 45.90 | 46.75 | 46.75 | 1.74% | 23,098 |
| Sep 5, 2025 | 44.35 | 46.80 | 44.30 | 45.95 | 45.95 | 3.61% | 53,514 |
| Sep 4, 2025 | 44.50 | 44.80 | 44.10 | 44.35 | 44.35 | -0.34% | 5,717 |
| Sep 3, 2025 | 44.50 | 44.95 | 44.10 | 44.50 | 44.50 | - | 7,609 |
| Sep 2, 2025 | 43.90 | 44.50 | 43.85 | 44.50 | 44.50 | 1.37% | 8,296 |
| Sep 1, 2025 | 43.70 | 44.45 | 43.55 | 43.90 | 43.90 | -1.35% | 11,791 |
| Aug 29, 2025 | 44.80 | 44.90 | 43.80 | 44.50 | 44.50 | - | 4,645 |
| Aug 28, 2025 | 44.95 | 45.00 | 44.45 | 44.50 | 44.50 | -1.11% | 4,193 |
| Aug 27, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | 6,655 |
| Aug 26, 2025 | 44.60 | 44.95 | 44.40 | 44.60 | 44.60 | -0.89% | 3,377 |
| Aug 25, 2025 | 43.90 | 45.00 | 43.85 | 45.00 | 45.00 | 2.74% | 9,051 |
| Aug 22, 2025 | 44.50 | 45.20 | 43.80 | 43.80 | 43.80 | -3.10% | 8,352 |
| Aug 21, 2025 | 44.10 | 45.20 | 43.60 | 45.20 | 45.20 | 2.49% | 10,811 |
| Aug 20, 2025 | 44.00 | 44.25 | 43.55 | 44.10 | 44.10 | -0.45% | 5,972 |
| Aug 19, 2025 | 44.50 | 44.50 | 43.30 | 44.30 | 44.30 | -0.34% | 7,504 |
| Aug 18, 2025 | 44.00 | 44.50 | 43.10 | 44.45 | 44.45 | 1.02% | 8,327 |
| Aug 14, 2025 | 43.15 | 44.00 | 42.80 | 44.00 | 44.00 | 2.44% | 4,054 |
| Aug 13, 2025 | 42.30 | 43.20 | 42.20 | 42.95 | 42.95 | 1.06% | 5,082 |
| Aug 12, 2025 | 43.20 | 43.65 | 42.20 | 42.50 | 42.50 | -1.62% | 25,517 |
| Aug 11, 2025 | 44.70 | 44.85 | 42.90 | 43.20 | 43.20 | -3.36% | 22,001 |
| Aug 8, 2025 | 44.75 | 45.00 | 44.55 | 44.70 | 44.70 | -0.67% | 5,169 |
| 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 |