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 |
| Sep 25, 2025 | 48.60 | 49.70 | 48.10 | 49.05 | 47.33 | 1.03% | 18,277 |
| Sep 24, 2025 | 49.00 | 49.30 | 47.70 | 48.55 | 46.84 | -0.92% | 20,376 |
| Sep 23, 2025 | 49.50 | 49.70 | 46.75 | 49.00 | 47.28 | -1.41% | 53,162 |
| Sep 22, 2025 | 49.50 | 49.75 | 48.10 | 49.70 | 47.95 | 0.40% | 20,749 |
| Sep 19, 2025 | 49.45 | 49.90 | 49.00 | 49.50 | 47.76 | 0.51% | 15,827 |
| Sep 18, 2025 | 49.35 | 49.85 | 48.50 | 49.25 | 47.52 | 0.10% | 16,648 |
| Sep 17, 2025 | 47.90 | 49.45 | 47.80 | 49.20 | 47.47 | 2.93% | 44,997 |
| Sep 16, 2025 | 47.70 | 47.90 | 47.25 | 47.80 | 46.12 | 0.63% | 16,297 |
| Sep 15, 2025 | 46.20 | 47.90 | 46.20 | 47.50 | 45.83 | 2.81% | 29,820 |
| Sep 12, 2025 | 46.45 | 46.45 | 45.80 | 46.20 | 44.58 | 0.43% | 5,807 |
| Sep 11, 2025 | 45.65 | 46.80 | 45.50 | 46.00 | 44.38 | 0.55% | 21,823 |
| Sep 10, 2025 | 45.40 | 46.40 | 43.80 | 45.75 | 44.14 | -2.14% | 39,368 |
| Sep 9, 2025 | 46.90 | 47.00 | 46.50 | 46.75 | 45.11 | - | 4,179 |
| Sep 8, 2025 | 45.95 | 46.95 | 45.90 | 46.75 | 45.11 | 1.74% | 23,098 |
| Sep 5, 2025 | 44.35 | 46.80 | 44.30 | 45.95 | 44.34 | 3.61% | 53,514 |
| Sep 4, 2025 | 44.50 | 44.80 | 44.10 | 44.35 | 42.79 | -0.34% | 5,717 |
| Sep 3, 2025 | 44.50 | 44.95 | 44.10 | 44.50 | 42.94 | - | 7,609 |
| Sep 2, 2025 | 43.90 | 44.50 | 43.85 | 44.50 | 42.94 | 1.37% | 8,296 |
| Sep 1, 2025 | 43.70 | 44.45 | 43.55 | 43.90 | 42.36 | -1.35% | 11,791 |
| Aug 29, 2025 | 44.80 | 44.90 | 43.80 | 44.50 | 42.94 | - | 4,645 |
| Aug 28, 2025 | 44.95 | 45.00 | 44.45 | 44.50 | 42.94 | -1.11% | 4,193 |
| Aug 27, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 43.42 | 0.90% | 6,655 |
| Aug 26, 2025 | 44.60 | 44.95 | 44.40 | 44.60 | 43.03 | -0.89% | 3,377 |
| Aug 25, 2025 | 43.90 | 45.00 | 43.85 | 45.00 | 43.42 | 2.74% | 9,051 |
| Aug 22, 2025 | 44.50 | 45.20 | 43.80 | 43.80 | 42.26 | -3.10% | 8,352 |
| Aug 21, 2025 | 44.10 | 45.20 | 43.60 | 45.20 | 43.61 | 2.49% | 10,811 |
| Aug 20, 2025 | 44.00 | 44.25 | 43.55 | 44.10 | 42.55 | -0.45% | 5,972 |
| Aug 19, 2025 | 44.50 | 44.50 | 43.30 | 44.30 | 42.74 | -0.34% | 7,504 |
| Aug 18, 2025 | 44.00 | 44.50 | 43.10 | 44.45 | 42.89 | 1.02% | 8,327 |
| Aug 14, 2025 | 43.15 | 44.00 | 42.80 | 44.00 | 42.45 | 2.44% | 4,054 |
| Aug 13, 2025 | 42.30 | 43.20 | 42.20 | 42.95 | 41.44 | 1.06% | 5,082 |
| Aug 12, 2025 | 43.20 | 43.65 | 42.20 | 42.50 | 41.01 | -1.62% | 25,517 |
| Aug 11, 2025 | 44.70 | 44.85 | 42.90 | 43.20 | 41.68 | -3.36% | 22,001 |
| Aug 8, 2025 | 44.75 | 45.00 | 44.55 | 44.70 | 43.13 | -0.67% | 5,169 |
| Aug 7, 2025 | 45.00 | 45.20 | 44.70 | 45.00 | 43.42 | 0.11% | 6,612 |
| Aug 6, 2025 | 44.65 | 45.00 | 44.65 | 44.95 | 43.37 | 0.33% | 3,350 |
| Aug 5, 2025 | 44.70 | 44.80 | 44.15 | 44.80 | 43.23 | - | 15,178 |
| Aug 4, 2025 | 44.95 | 45.30 | 44.70 | 44.80 | 43.23 | -0.33% | 9,529 |
| Aug 1, 2025 | 45.30 | 45.35 | 44.70 | 44.95 | 43.37 | -0.88% | 9,227 |
| Jul 31, 2025 | 45.65 | 45.70 | 45.20 | 45.35 | 43.76 | -0.77% | 2,592 |
| Jul 30, 2025 | 44.80 | 45.80 | 44.80 | 45.70 | 44.09 | 1.33% | 6,167 |
| Jul 29, 2025 | 45.20 | 45.30 | 44.70 | 45.10 | 43.52 | -0.22% | 6,886 |
| Jul 28, 2025 | 45.50 | 45.65 | 45.05 | 45.20 | 43.61 | -0.88% | 7,782 |
| Jul 25, 2025 | 45.00 | 45.60 | 44.90 | 45.60 | 44.00 | 1.33% | 8,392 |
| Jul 24, 2025 | 45.15 | 45.50 | 44.95 | 45.00 | 43.42 | -0.33% | 6,292 |
| Jul 23, 2025 | 44.95 | 45.25 | 44.70 | 45.15 | 43.56 | 0.78% | 6,850 |
| Jul 22, 2025 | 44.85 | 45.00 | 44.40 | 44.80 | 43.23 | 0.22% | 7,565 |
| Jul 21, 2025 | 45.30 | 45.30 | 44.60 | 44.70 | 43.13 | -1.00% | 9,179 |
| Jul 18, 2025 | 45.05 | 45.95 | 44.50 | 45.15 | 43.56 | 0.22% | 9,762 |
| Jul 17, 2025 | 46.70 | 46.70 | 44.85 | 45.05 | 43.47 | -2.70% | 8,497 |