Votum S.A. VOT
GPW · Poland · Finance
PLN 45.15-0.30 (-0.66%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 45.45 | -0.66% | PLN 45.80 | PLN 46.15 | PLN 45.45 | 9.81K |
| 2026-09-29 | PLN 45.75 | -0.44% | PLN 45.95 | PLN 46.25 | PLN 45.75 | 6.09K |
| 2026-09-28 | PLN 45.95 | +1.66% | PLN 45.20 | PLN 46.35 | PLN 45.20 | 12.65K |
| 2026-09-25 | PLN 45.20 | +0.67% | PLN 44.85 | PLN 45.60 | PLN 44.70 | 11.84K |
| 2026-09-24 | PLN 44.90 | +0.67% | PLN 44.95 | PLN 45.25 | PLN 44.00 | 15.75K |
| 2026-09-23 | PLN 44.60 | +1.83% | PLN 43.80 | PLN 45.00 | PLN 43.00 | 30.17K |
| 2026-09-22 | PLN 43.80 | +0.23% | PLN 43.80 | PLN 44.00 | PLN 43.30 | 11.33K |
| 2026-09-21 | PLN 43.70 | +1.39% | PLN 43.60 | PLN 44.00 | PLN 42.70 | 10.24K |
| 2026-09-18 | PLN 43.10 | -2.05% | PLN 44.00 | PLN 44.20 | PLN 43.00 | 7.08K |
| 2026-09-17 | PLN 44.00 | +0.34% | PLN 43.85 | PLN 44.10 | PLN 43.70 | 2.99K |
| 2026-09-16 | PLN 43.85 | +0.46% | PLN 43.55 | PLN 43.95 | PLN 43.50 | 2.81K |
| 2026-09-15 | PLN 43.65 | -0.34% | PLN 43.75 | PLN 43.95 | PLN 42.85 | 6.45K |
| 2026-09-14 | PLN 43.80 | -0.23% | PLN 43.90 | PLN 44.00 | PLN 43.35 | 4.08K |
| 2026-09-11 | PLN 43.90 | +0.92% | PLN 43.40 | PLN 43.90 | PLN 43.00 | 2.19K |
| 2026-09-10 | PLN 43.50 | -0.80% | PLN 43.85 | PLN 44.00 | PLN 43.00 | 5.16K |
| 2026-09-09 | PLN 43.85 | +0.69% | PLN 43.35 | PLN 43.90 | PLN 43.25 | 2.83K |
| 2026-09-08 | PLN 43.55 | +0.11% | PLN 43.50 | PLN 43.70 | PLN 42.95 | 2.48K |
| 2026-09-07 | PLN 43.50 | +1.28% | PLN 43.80 | PLN 43.80 | PLN 42.65 | 5.64K |
| 2026-09-04 | PLN 42.95 | -0.58% | PLN 43.20 | PLN 43.45 | PLN 42.55 | 6.94K |
| 2026-09-03 | PLN 43.20 | -1.37% | PLN 43.80 | PLN 44.00 | PLN 43.10 | 9.71K |
| 2026-09-02 | PLN 43.80 | -1.24% | PLN 43.80 | PLN 44.00 | PLN 43.70 | 3.05K |
| 2026-09-01 | PLN 44.35 | -0.11% | PLN 44.10 | PLN 44.35 | PLN 43.50 | 5.75K |
| 2026-08-31 | PLN 44.40 | 0.00% | PLN 44.50 | PLN 44.50 | PLN 43.95 | 5.84K |
| 2026-08-28 | PLN 44.40 | +0.34% | PLN 44.20 | PLN 44.45 | PLN 43.60 | 4.82K |
| 2026-08-27 | PLN 44.25 | +0.91% | PLN 43.65 | PLN 44.40 | PLN 43.65 | 9.04K |
| 2026-08-26 | PLN 43.85 | 0.00% | PLN 43.95 | PLN 44.00 | PLN 43.50 | 7.92K |
| 2026-08-25 | PLN 43.85 | -0.11% | PLN 44.00 | PLN 44.00 | PLN 43.50 | 3.75K |
| 2026-08-24 | PLN 43.90 | -0.11% | PLN 43.95 | PLN 43.95 | PLN 43.55 | 3.76K |
| 2026-08-21 | PLN 43.95 | -0.11% | PLN 44.00 | PLN 44.00 | PLN 43.65 | 3.42K |
| 2026-08-20 | PLN 44.00 | +0.80% | PLN 43.95 | PLN 44.00 | PLN 43.65 | 3.15K |
| 2026-08-19 | PLN 43.65 | -0.91% | PLN 44.00 | PLN 44.10 | PLN 43.50 | 2.58K |
| 2026-08-18 | PLN 44.05 | -0.11% | PLN 44.25 | PLN 44.30 | PLN 43.50 | 2.68K |
| 2026-08-17 | PLN 44.10 | -0.56% | PLN 44.40 | PLN 44.55 | PLN 43.65 | 3.85K |
| 2026-08-14 | PLN 44.35 | 0.00% | PLN 44.35 | PLN 44.55 | PLN 44.05 | 4.62K |
| 2026-08-13 | PLN 44.35 | +2.54% | PLN 43.80 | PLN 44.70 | PLN 43.70 | 12.43K |
| 2026-08-12 | PLN 43.25 | -0.23% | PLN 43.40 | PLN 43.65 | PLN 42.95 | 5.64K |
| 2026-08-11 | PLN 43.35 | +0.81% | PLN 43.05 | PLN 43.70 | PLN 43.05 | 5.49K |
| 2026-08-10 | PLN 43.00 | +0.35% | PLN 42.50 | PLN 43.95 | PLN 42.50 | 13.04K |
| 2026-08-07 | PLN 42.85 | -1.49% | PLN 43.00 | PLN 43.50 | PLN 42.70 | 11.16K |
| 2026-08-06 | PLN 43.50 | -0.34% | PLN 43.70 | PLN 44.10 | PLN 43.30 | 7.33K |
| 2026-08-05 | PLN 43.65 | -1.91% | PLN 44.50 | PLN 44.50 | PLN 43.55 | 9.78K |
| 2026-08-04 | PLN 44.50 | -1.00% | PLN 44.95 | PLN 44.95 | PLN 44.10 | 7.83K |
| 2026-08-03 | PLN 44.95 | +0.11% | PLN 44.90 | PLN 45.00 | PLN 44.50 | 5.91K |
| 2026-07-31 | PLN 44.90 | -0.22% | PLN 45.00 | PLN 45.00 | PLN 44.10 | 2.28K |
| 2026-07-30 | PLN 45.00 | +0.67% | PLN 44.60 | PLN 45.00 | PLN 44.30 | 7.74K |
| 2026-07-29 | PLN 44.70 | +0.22% | PLN 44.35 | PLN 44.70 | PLN 44.00 | 5.49K |
| 2026-07-28 | PLN 44.60 | -0.78% | PLN 44.90 | PLN 44.90 | PLN 44.35 | 2.41K |
| 2026-07-27 | PLN 44.95 | -0.66% | PLN 45.25 | PLN 45.50 | PLN 44.85 | 3.58K |
| 2026-07-24 | PLN 45.25 | -0.44% | PLN 45.40 | PLN 45.60 | PLN 45.10 | 3.79K |
| 2026-07-23 | PLN 45.45 | +0.33% | PLN 45.35 | PLN 45.80 | PLN 44.55 | 7.73K |
| 2026-07-22 | PLN 45.30 | +2.26% | PLN 44.90 | PLN 45.30 | PLN 44.50 | 5.95K |
| 2026-07-21 | PLN 44.30 | -0.45% | PLN 44.50 | PLN 44.80 | PLN 44.00 | 5.25K |
| 2026-07-20 | PLN 44.50 | -0.67% | PLN 44.15 | PLN 44.60 | PLN 44.05 | 2.63K |
| 2026-07-17 | PLN 44.80 | +0.22% | PLN 44.70 | PLN 44.95 | PLN 44.00 | 5.68K |
| 2026-07-16 | PLN 44.70 | -0.67% | PLN 45.45 | PLN 45.45 | PLN 44.05 | 14.03K |
| 2026-07-15 | PLN 45.00 | -1.21% | PLN 45.15 | PLN 45.50 | PLN 44.70 | 4.12K |
| 2026-07-14 | PLN 45.55 | +1.11% | PLN 45.35 | PLN 45.55 | PLN 44.75 | 4.15K |
| 2026-07-13 | PLN 45.05 | -2.38% | PLN 46.20 | PLN 46.20 | PLN 45.00 | 9.15K |
| 2026-07-10 | PLN 46.15 | +3.59% | PLN 44.85 | PLN 46.15 | PLN 44.60 | 4.91K |
| 2026-07-09 | PLN 44.55 | +0.11% | PLN 44.50 | PLN 44.95 | PLN 44.10 | 7.12K |
| 2026-07-08 | PLN 44.50 | -0.11% | PLN 45.00 | PLN 45.00 | PLN 44.20 | 6.47K |
| 2026-07-07 | PLN 44.55 | -0.11% | PLN 44.85 | PLN 44.85 | PLN 44.55 | 4.09K |
| 2026-07-06 | PLN 44.60 | -1.33% | PLN 44.95 | PLN 45.20 | PLN 44.55 | 4.10K |
| 2026-07-03 | PLN 45.20 | +1.23% | PLN 44.50 | PLN 45.35 | PLN 44.50 | 10.56K |
| 2026-07-02 | PLN 44.65 | -0.45% | PLN 45.00 | PLN 45.45 | PLN 44.55 | 4.73K |
| 2026-07-01 | PLN 44.85 | +1.01% | PLN 44.80 | PLN 45.40 | PLN 44.40 | 4.16K |
| 2026-06-30 | PLN 44.40 | -1.88% | PLN 45.55 | PLN 45.70 | PLN 44.40 | 8.83K |
| 2026-06-29 | PLN 45.25 | 0.00% | PLN 46.80 | PLN 46.80 | PLN 45.05 | 6.72K |
| 2026-06-26 | PLN 45.25 | -1.42% | PLN 45.70 | PLN 46.20 | PLN 44.50 | 9.55K |
| 2026-06-25 | PLN 45.90 | -0.33% | PLN 46.05 | PLN 46.45 | PLN 45.65 | 5.03K |
| 2026-06-24 | PLN 46.05 | -4.66% | PLN 48.25 | PLN 48.25 | PLN 45.80 | 11.40K |
| 2026-06-23 | PLN 48.30 | +0.62% | PLN 48.15 | PLN 48.30 | PLN 47.05 | 28.95K |
| 2026-06-22 | PLN 48.00 | +3.78% | PLN 46.60 | PLN 48.40 | PLN 46.40 | 45.68K |
| 2026-06-19 | PLN 46.25 | +4.88% | PLN 44.20 | PLN 46.55 | PLN 44.20 | 34.65K |
| 2026-06-18 | PLN 44.10 | +1.38% | PLN 43.95 | PLN 44.40 | PLN 43.65 | 8.29K |
| 2026-06-17 | PLN 43.50 | -0.80% | PLN 43.80 | PLN 44.30 | PLN 43.30 | 7.78K |
| 2026-06-16 | PLN 43.85 | -0.23% | PLN 43.85 | PLN 44.35 | PLN 43.50 | 6.74K |
| 2026-06-15 | PLN 43.95 | +0.11% | PLN 44.40 | PLN 44.40 | PLN 42.95 | 9.19K |
| 2026-06-12 | PLN 43.90 | -0.90% | PLN 44.50 | PLN 45.35 | PLN 42.80 | 14.59K |
| 2026-06-11 | PLN 44.30 | +2.07% | PLN 43.15 | PLN 44.50 | PLN 43.15 | 11.53K |
| 2026-06-10 | PLN 43.40 | +0.70% | PLN 42.95 | PLN 43.75 | PLN 42.00 | 17.47K |
| 2026-06-09 | PLN 43.10 | -2.38% | PLN 44.30 | PLN 44.60 | PLN 43.00 | 12.14K |
| 2026-06-08 | PLN 44.15 | +1.38% | PLN 43.50 | PLN 44.70 | PLN 42.70 | 14.08K |
| 2026-06-05 | PLN 43.55 | -2.57% | PLN 44.70 | PLN 45.25 | PLN 43.50 | 13.70K |
| 2026-06-03 | PLN 44.70 | -1.11% | PLN 45.75 | PLN 46.10 | PLN 44.55 | 16.31K |
| 2026-06-02 | PLN 45.20 | -3.42% | PLN 46.65 | PLN 46.80 | PLN 45.20 | 17.28K |
| 2026-06-01 | PLN 46.80 | +3.77% | PLN 45.15 | PLN 48.00 | PLN 45.10 | 24.44K |
| 2026-05-29 | PLN 45.10 | -2.70% | PLN 45.80 | PLN 46.10 | PLN 44.50 | 22.84K |
| 2026-05-28 | PLN 46.35 | +1.42% | PLN 46.10 | PLN 46.45 | PLN 45.60 | 6.25K |
| 2026-05-27 | PLN 45.70 | -2.45% | PLN 46.85 | PLN 46.95 | PLN 45.70 | 12.93K |