Votum S.A. (WSE:VOT)
Poland
· Delayed Price · Currency is PLN 49.95
0.00 (0.00%)
Apr 29, 2026, 10:28 AM CET
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.45 | 50.90 | 49.40 | 49.95 | 49.95 | 1.42% | 32,504 |
| Apr 27, 2026 | 48.25 | 49.30 | 47.90 | 49.25 | 49.25 | 3.68% | 36,616 |
| Apr 24, 2026 | 48.55 | 49.00 | 47.50 | 47.50 | 47.50 | -1.96% | 21,865 |
| Apr 23, 2026 | 46.10 | 48.45 | 45.20 | 48.45 | 48.45 | 5.67% | 69,508 |
| Apr 22, 2026 | 46.50 | 46.85 | 45.80 | 45.85 | 45.85 | -0.54% | 9,974 |
| Apr 21, 2026 | 46.75 | 46.95 | 45.95 | 46.10 | 46.10 | -1.28% | 20,433 |
| Apr 20, 2026 | 46.65 | 46.95 | 46.25 | 46.70 | 46.70 | 0.97% | 11,916 |
| Apr 17, 2026 | 45.55 | 46.80 | 45.25 | 46.25 | 46.25 | 1.65% | 30,234 |
| Apr 16, 2026 | 44.95 | 45.55 | 44.35 | 45.50 | 45.50 | 3.53% | 22,869 |
| Apr 15, 2026 | 44.45 | 44.55 | 43.80 | 43.95 | 43.95 | -0.79% | 21,466 |
| Apr 14, 2026 | 45.00 | 45.95 | 42.20 | 44.30 | 44.30 | -3.70% | 93,602 |
| Apr 13, 2026 | 45.10 | 46.00 | 44.50 | 46.00 | 46.00 | 2.11% | 18,125 |
| Apr 10, 2026 | 47.35 | 47.35 | 44.00 | 45.05 | 45.05 | 1.81% | 19,445 |
| Apr 9, 2026 | 44.05 | 44.25 | 43.45 | 44.25 | 44.25 | 1.84% | 9,272 |
| Apr 8, 2026 | 42.65 | 44.10 | 42.65 | 43.45 | 43.45 | 2.48% | 13,479 |
| Apr 7, 2026 | 42.55 | 43.50 | 42.15 | 42.40 | 42.40 | 0.71% | 6,092 |
| Apr 2, 2026 | 42.80 | 42.95 | 41.95 | 42.10 | 42.10 | -1.64% | 4,186 |
| Apr 1, 2026 | 41.70 | 43.75 | 41.70 | 42.80 | 42.80 | 3.01% | 9,229 |
| Mar 31, 2026 | 40.45 | 41.95 | 40.45 | 41.55 | 41.55 | 2.85% | 6,961 |
| Mar 30, 2026 | 40.20 | 41.00 | 39.70 | 40.40 | 40.40 | 1.00% | 15,630 |
| Mar 27, 2026 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -0.37% | 10,113 |
| Mar 26, 2026 | 40.90 | 41.00 | 39.70 | 40.15 | 40.15 | -2.07% | 11,757 |
| Mar 25, 2026 | 42.00 | 42.15 | 40.80 | 41.00 | 41.00 | -1.32% | 7,169 |
| Mar 24, 2026 | 41.50 | 42.20 | 41.00 | 41.55 | 41.55 | 0.73% | 6,732 |
| Mar 23, 2026 | 38.05 | 41.35 | 37.45 | 41.25 | 41.25 | 4.70% | 33,112 |
| Mar 20, 2026 | 40.25 | 40.30 | 39.40 | 39.40 | 39.40 | -1.87% | 19,430 |
| Mar 19, 2026 | 41.55 | 41.55 | 39.50 | 40.15 | 40.15 | -4.18% | 37,877 |
| Mar 18, 2026 | 42.20 | 42.45 | 40.60 | 41.90 | 41.90 | - | 27,649 |
| Mar 17, 2026 | 44.55 | 44.80 | 41.40 | 41.90 | 41.90 | -5.63% | 49,182 |
| Mar 16, 2026 | 45.20 | 45.80 | 42.60 | 44.40 | 44.40 | -1.77% | 22,455 |
| Mar 13, 2026 | 46.40 | 46.40 | 45.00 | 45.20 | 45.20 | -1.85% | 17,869 |
| Mar 12, 2026 | 46.75 | 46.95 | 45.80 | 46.05 | 46.05 | -0.97% | 6,968 |
| Mar 11, 2026 | 47.00 | 47.25 | 46.40 | 46.50 | 46.50 | -1.48% | 5,749 |
| Mar 10, 2026 | 46.80 | 47.35 | 46.30 | 47.20 | 47.20 | 0.85% | 2,972 |
| 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 |