Vee S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 95.000 | 101.00 | 95.000 | 101.00 | 97.608 | 9 |
| 2021-11-29 | 94.000 | 110.00 | 92.000 | 110.00 | 106.31 | 382 |
| 2021-11-26 | 89.500 | 94.000 | 87.500 | 92.000 | 88.911 | 182 |
| 2021-11-25 | 90.500 | 97.000 | 88.000 | 90.000 | 86.978 | 770 |
| 2021-11-24 | 100.00 | 100.00 | 90.000 | 98.000 | 94.709 | 87 |
| 2021-11-23 | 96.000 | 101.00 | 95.000 | 101.00 | 97.608 | 1,026 |
| 2021-11-22 | 102.00 | 106.00 | 94.000 | 100.00 | 96.642 | 433 |
| 2021-11-19 | 105.00 | 107.00 | 104.00 | 105.00 | 101.47 | 130 |
| 2021-11-18 | 113.00 | 115.00 | 104.00 | 104.00 | 100.51 | 558 |
| 2021-11-17 | 106.00 | 115.00 | 106.00 | 113.00 | 109.21 | 87 |
| 2021-11-16 | 110.00 | 112.00 | 104.00 | 108.00 | 104.37 | 438 |
| 2021-11-15 | 114.00 | 120.00 | 100.00 | 112.00 | 108.24 | 318 |
| 2021-11-12 | 119.00 | 119.00 | 111.00 | 111.00 | 107.27 | 145 |
| 2021-11-10 | 110.00 | 120.00 | 110.00 | 120.00 | 115.97 | 250 |
| 2021-11-09 | 107.00 | 113.00 | 107.00 | 113.00 | 109.21 | 98 |
| 2021-11-08 | 110.00 | 110.00 | 110.00 | 110.00 | 106.31 | 21 |
| 2021-11-05 | 115.00 | 115.00 | 109.00 | 110.00 | 106.31 | 288 |
| 2021-11-04 | 114.00 | 117.00 | 107.00 | 114.00 | 110.17 | 140 |
| 2021-11-03 | 122.00 | 122.00 | 117.00 | 117.00 | 113.07 | 37 |
| 2021-11-02 | 120.00 | 123.00 | 111.00 | 120.00 | 115.97 | 156 |
| 2021-10-29 | 120.00 | 125.00 | 120.00 | 125.00 | 120.80 | 40 |
| 2021-10-27 | 124.00 | 127.00 | 120.00 | 127.00 | 122.74 | 115 |
| 2021-10-26 | 122.00 | 128.00 | 122.00 | 125.00 | 120.80 | 252 |
| 2021-10-25 | 113.00 | 123.00 | 113.00 | 120.00 | 115.97 | 98 |
| 2021-10-22 | 109.00 | 128.00 | 109.00 | 127.00 | 122.74 | 411 |
| 2021-10-21 | 109.00 | 116.00 | 102.00 | 114.00 | 110.17 | 174 |
| 2021-10-20 | 105.00 | 109.00 | 105.00 | 109.00 | 105.34 | 79 |
| 2021-10-19 | 110.00 | 116.00 | 109.00 | 109.00 | 105.34 | 42 |
| 2021-10-18 | 113.00 | 117.00 | 102.00 | 116.00 | 112.10 | 207 |
| 2021-10-15 | 110.00 | 115.00 | 93.000 | 114.00 | 110.17 | 861 |
| 2021-10-14 | 115.00 | 115.00 | 109.00 | 110.00 | 106.31 | 138 |
← NewerPage 21 of 21 · 1,231 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.