Votum S.A. (WSE:VOT)
Poland
· Delayed Price · Currency is PLN 46.80
+0.40 (0.86%)
At close: Mar 9, 2026
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.00 | 46.95 | 45.00 | 46.80 | 46.80 | 0.86% | 15,120 |
| Mar 6, 2026 | 47.30 | 47.45 | 46.05 | 46.40 | 46.40 | -1.69% | 12,696 |
| Mar 5, 2026 | 46.50 | 47.40 | 46.20 | 47.20 | 47.20 | 1.51% | 5,165 |
| Mar 4, 2026 | 45.05 | 46.60 | 44.90 | 46.50 | 46.50 | 3.79% | 10,137 |
| Mar 3, 2026 | 46.40 | 46.40 | 44.70 | 44.80 | 44.80 | -4.27% | 18,221 |
| Mar 2, 2026 | 46.00 | 47.80 | 45.80 | 46.80 | 46.80 | -0.74% | 19,421 |
| Feb 27, 2026 | 47.25 | 47.90 | 46.45 | 47.15 | 47.15 | 0.75% | 12,184 |
| Feb 26, 2026 | 46.95 | 47.05 | 46.40 | 46.80 | 46.80 | -0.11% | 5,451 |
| Feb 25, 2026 | 47.25 | 47.30 | 46.60 | 46.85 | 46.85 | 0.11% | 4,995 |
| Feb 24, 2026 | 47.30 | 47.45 | 46.80 | 46.80 | 46.80 | -1.06% | 9,766 |
| Feb 23, 2026 | 47.15 | 47.50 | 47.15 | 47.30 | 47.30 | 0.32% | 4,408 |
| Feb 20, 2026 | 47.45 | 47.50 | 47.05 | 47.15 | 47.15 | -0.32% | 9,402 |
| Feb 19, 2026 | 47.35 | 47.70 | 47.10 | 47.30 | 47.30 | -0.94% | 7,379 |
| Feb 18, 2026 | 47.90 | 47.95 | 47.50 | 47.75 | 47.75 | 0.10% | 4,713 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.50 | 47.70 | 47.70 | -0.73% | 2,879 |
| Feb 16, 2026 | 47.15 | 48.10 | 47.10 | 48.05 | 48.05 | 1.91% | 5,067 |
| Feb 13, 2026 | 47.60 | 48.00 | 47.10 | 47.15 | 47.15 | -1.77% | 7,896 |
| Feb 12, 2026 | 48.55 | 48.55 | 47.20 | 48.00 | 48.00 | -0.21% | 12,071 |
| Feb 11, 2026 | 48.55 | 48.55 | 47.80 | 48.10 | 48.10 | -0.72% | 11,754 |
| Feb 10, 2026 | 48.50 | 48.55 | 47.80 | 48.45 | 48.45 | -0.10% | 7,573 |
| Feb 9, 2026 | 47.70 | 48.50 | 47.65 | 48.50 | 48.50 | 2.11% | 8,252 |
| Feb 6, 2026 | 47.10 | 47.50 | 46.45 | 47.50 | 47.50 | 0.42% | 7,736 |
| Feb 5, 2026 | 47.90 | 48.00 | 47.10 | 47.30 | 47.30 | -1.36% | 13,286 |
| Feb 4, 2026 | 48.40 | 48.70 | 47.60 | 47.95 | 47.95 | -0.83% | 10,681 |
| Feb 3, 2026 | 47.90 | 48.75 | 47.75 | 48.35 | 48.35 | 0.94% | 17,123 |
| Feb 2, 2026 | 48.00 | 48.00 | 47.00 | 47.90 | 47.90 | -0.10% | 10,352 |
| Jan 30, 2026 | 47.95 | 48.05 | 47.50 | 47.95 | 47.95 | -0.10% | 7,803 |
| Jan 29, 2026 | 48.00 | 48.50 | 47.50 | 48.00 | 48.00 | -0.83% | 11,448 |
| Jan 28, 2026 | 48.60 | 48.90 | 48.15 | 48.40 | 48.40 | -0.21% | 26,842 |
| Jan 27, 2026 | 47.70 | 48.70 | 47.70 | 48.50 | 48.50 | 1.89% | 16,081 |
| Jan 26, 2026 | 48.00 | 48.25 | 47.45 | 47.60 | 47.60 | -1.24% | 17,963 |
| Jan 23, 2026 | 47.45 | 48.30 | 47.35 | 48.20 | 48.20 | 2.34% | 27,778 |
| Jan 22, 2026 | 45.60 | 47.45 | 45.60 | 47.10 | 47.10 | 3.29% | 33,897 |
| Jan 21, 2026 | 45.55 | 45.60 | 45.20 | 45.60 | 45.60 | 0.11% | 14,698 |
| Jan 20, 2026 | 45.45 | 46.30 | 45.20 | 45.55 | 45.55 | 0.66% | 18,582 |
| Jan 19, 2026 | 45.00 | 45.35 | 44.65 | 45.25 | 45.25 | 0.78% | 14,515 |
| Jan 16, 2026 | 44.85 | 45.20 | 44.60 | 44.90 | 44.90 | 0.11% | 24,931 |
| Jan 15, 2026 | 44.95 | 45.00 | 44.70 | 44.85 | 44.85 | -0.22% | 10,557 |
| Jan 14, 2026 | 45.20 | 45.25 | 44.75 | 44.95 | 44.95 | -0.66% | 14,690 |
| Jan 13, 2026 | 45.55 | 45.60 | 44.95 | 45.25 | 45.25 | -0.66% | 17,949 |
| Jan 12, 2026 | 45.60 | 45.80 | 45.20 | 45.55 | 45.55 | -0.11% | 26,175 |
| Jan 9, 2026 | 45.10 | 45.75 | 45.10 | 45.60 | 45.60 | 1.11% | 13,167 |
| Jan 8, 2026 | 45.50 | 45.50 | 45.00 | 45.10 | 45.10 | -0.88% | 11,619 |
| Jan 7, 2026 | 46.05 | 46.50 | 44.90 | 45.50 | 45.50 | -1.19% | 25,972 |
| Jan 5, 2026 | 46.00 | 46.20 | 45.65 | 46.05 | 46.05 | -0.32% | 11,629 |
| Jan 2, 2026 | 45.50 | 48.55 | 44.80 | 46.20 | 46.20 | 1.32% | 17,481 |
| Dec 30, 2025 | 45.20 | 45.60 | 45.00 | 45.60 | 45.60 | 0.88% | 11,106 |
| Dec 29, 2025 | 45.00 | 45.45 | 44.50 | 45.20 | 45.20 | 0.56% | 13,410 |
| Dec 23, 2025 | 45.50 | 45.60 | 44.50 | 44.95 | 44.95 | -0.11% | 14,192 |
| Dec 22, 2025 | 45.50 | 45.85 | 44.55 | 45.00 | 45.00 | -1.10% | 12,874 |
| Dec 19, 2025 | 46.50 | 46.50 | 45.05 | 45.50 | 45.50 | -2.15% | 12,096 |
| Dec 18, 2025 | 46.50 | 46.50 | 45.80 | 46.50 | 46.50 | 0.43% | 31,560 |
| Dec 17, 2025 | 46.85 | 46.90 | 46.10 | 46.30 | 46.30 | -0.54% | 4,314 |
| Dec 16, 2025 | 46.60 | 46.85 | 46.15 | 46.55 | 46.55 | -0.11% | 11,651 |
| Dec 15, 2025 | 46.30 | 46.60 | 45.85 | 46.60 | 46.60 | -2.10% | 14,366 |
| Dec 12, 2025 | 47.55 | 47.60 | 47.30 | 47.60 | 45.93 | 0.21% | 13,595 |
| Dec 11, 2025 | 47.40 | 47.60 | 47.10 | 47.50 | 45.83 | 0.42% | 9,095 |
| Dec 10, 2025 | 47.50 | 47.60 | 47.10 | 47.30 | 45.64 | -0.53% | 8,892 |
| Dec 9, 2025 | 47.60 | 47.60 | 47.20 | 47.55 | 45.88 | 0.11% | 14,953 |
| Dec 8, 2025 | 47.55 | 47.65 | 47.30 | 47.50 | 45.83 | -0.11% | 11,495 |
| Dec 5, 2025 | 47.20 | 47.55 | 47.15 | 47.55 | 45.88 | 0.74% | 9,404 |
| Dec 4, 2025 | 46.50 | 47.20 | 46.40 | 47.20 | 45.54 | 1.72% | 9,774 |
| Dec 3, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 44.77 | -1.49% | 15,526 |
| Dec 2, 2025 | 46.15 | 47.10 | 46.15 | 47.10 | 45.45 | 1.95% | 9,938 |
| Dec 1, 2025 | 46.50 | 47.10 | 46.00 | 46.20 | 44.58 | -1.91% | 11,688 |
| Nov 28, 2025 | 46.90 | 47.10 | 46.50 | 47.10 | 45.45 | 0.21% | 11,687 |
| Nov 27, 2025 | 46.90 | 47.00 | 46.25 | 47.00 | 45.35 | 1.08% | 6,332 |
| Nov 26, 2025 | 47.05 | 47.15 | 46.50 | 46.50 | 44.87 | -1.17% | 5,294 |
| Nov 25, 2025 | 46.40 | 47.15 | 46.25 | 47.05 | 45.40 | 1.62% | 4,378 |
| Nov 24, 2025 | 47.35 | 47.40 | 45.85 | 46.30 | 44.68 | -2.22% | 8,418 |
| Nov 21, 2025 | 47.70 | 47.80 | 47.00 | 47.35 | 45.69 | 0.74% | 14,323 |
| Nov 20, 2025 | 47.35 | 47.70 | 46.75 | 47.00 | 45.35 | 0.32% | 6,953 |
| Nov 19, 2025 | 46.45 | 47.30 | 46.20 | 46.85 | 45.21 | 1.85% | 4,469 |
| Nov 18, 2025 | 46.65 | 47.05 | 44.20 | 46.00 | 44.39 | -2.23% | 11,005 |
| Nov 17, 2025 | 47.35 | 47.40 | 46.70 | 47.05 | 45.40 | 0.21% | 5,635 |
| Nov 14, 2025 | 47.30 | 47.35 | 46.40 | 46.95 | 45.30 | -0.74% | 2,679 |
| Nov 13, 2025 | 46.45 | 47.50 | 46.30 | 47.30 | 45.64 | 1.83% | 7,331 |
| Nov 12, 2025 | 45.75 | 46.45 | 45.70 | 46.45 | 44.82 | 1.53% | 4,674 |
| Nov 10, 2025 | 45.70 | 45.90 | 44.65 | 45.75 | 44.14 | 1.22% | 8,564 |
| Nov 7, 2025 | 45.95 | 46.00 | 44.05 | 45.20 | 43.61 | -1.42% | 9,168 |
| Nov 6, 2025 | 45.45 | 46.20 | 45.45 | 45.85 | 44.24 | 0.88% | 5,596 |
| Nov 5, 2025 | 46.20 | 46.30 | 45.35 | 45.45 | 43.86 | -1.94% | 10,890 |
| Nov 4, 2025 | 46.10 | 46.50 | 46.05 | 46.35 | 44.72 | 0.54% | 5,521 |
| Nov 3, 2025 | 46.65 | 46.65 | 46.05 | 46.10 | 44.48 | -1.28% | 10,091 |
| Oct 31, 2025 | 46.20 | 46.80 | 46.20 | 46.70 | 45.06 | 0.54% | 5,223 |
| Oct 30, 2025 | 46.70 | 47.05 | 46.25 | 46.45 | 44.82 | -0.75% | 11,161 |
| Oct 29, 2025 | 46.90 | 47.80 | 46.65 | 46.80 | 45.16 | -0.21% | 7,437 |
| Oct 28, 2025 | 46.60 | 47.15 | 46.30 | 46.90 | 45.25 | -0.53% | 5,230 |
| Oct 27, 2025 | 47.15 | 47.15 | 46.20 | 47.15 | 45.50 | 0.21% | 10,153 |
| Oct 24, 2025 | 47.35 | 47.85 | 47.05 | 47.05 | 45.40 | -1.26% | 3,232 |
| Oct 23, 2025 | 46.85 | 47.80 | 46.50 | 47.65 | 45.98 | 2.14% | 4,870 |
| Oct 22, 2025 | 46.25 | 47.00 | 46.05 | 46.65 | 45.01 | 0.86% | 5,622 |
| Oct 21, 2025 | 46.55 | 47.05 | 46.25 | 46.25 | 44.63 | -0.75% | 5,186 |
| Oct 20, 2025 | 46.25 | 47.00 | 46.00 | 46.60 | 44.97 | -2.00% | 13,891 |
| Oct 17, 2025 | 47.85 | 47.85 | 47.35 | 47.55 | 44.27 | -0.63% | 11,709 |
| Oct 16, 2025 | 48.20 | 48.35 | 47.55 | 47.85 | 44.55 | -0.93% | 6,661 |
| Oct 15, 2025 | 47.50 | 48.30 | 47.30 | 48.30 | 44.97 | 1.68% | 5,327 |
| Oct 14, 2025 | 48.30 | 48.30 | 47.20 | 47.50 | 44.22 | -1.66% | 11,255 |
| Oct 13, 2025 | 48.10 | 48.45 | 48.05 | 48.30 | 44.97 | 0.10% | 7,216 |
| Oct 10, 2025 | 48.40 | 48.50 | 46.80 | 48.25 | 44.92 | -0.31% | 10,090 |