Warsaw - Delayed Quote
PLN
Votum S.A. (VOT.WA)
38.70
-0.50
(-1.28%)
At close: November 6 at 4:59:32 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
39.15
39.15
38.65
38.70
38.70
9,985
Nov 5, 2026
40.00
40.30
39.20
39.20
39.20
6,831
Nov 4, 2026
39.25
40.75
39.05
39.75
39.75
8,629
Nov 3, 2026
39.25
39.25
38.50
39.20
39.20
7,978
Nov 2, 2026
38.55
39.50
38.10
39.00
39.00
16,328
Oct 30, 2026
40.00
40.20
38.80
38.85
38.85
21,043
Oct 29, 2026
40.00
40.50
39.60
40.00
40.00
11,456
Oct 28, 2026
40.20
40.60
40.00
40.00
40.00
23,767
Oct 27, 2026
40.70
40.85
40.20
40.40
40.40
10,055
Oct 26, 2026
41.00
41.20
40.50
40.90
40.90
13,740
Oct 23, 2026
41.50
41.50
40.70
41.00
41.00
12,569
Oct 22, 2026
42.00
42.00
41.05
41.50
41.50
9,483
Oct 21, 2026
42.65
42.80
41.60
41.90
41.90
10,623
Oct 20, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
43.10
43.20
42.10
42.80
42.80
25,087
Oct 19, 2026
45.85
45.85
45.25
45.50
43.00
30,346
Oct 16, 2026
45.90
45.90
45.25
45.45
42.95
15,435
Oct 15, 2026
45.60
45.70
45.00
45.35
42.86
22,665
Oct 14, 2026
45.70
45.70
45.30
45.60
43.09
9,699
Oct 13, 2026
46.00
46.25
45.15
45.65
43.14
25,301
Oct 12, 2026
46.10
46.30
45.65
46.25
43.71
17,563
Oct 9, 2026
45.95
46.15
45.50
46.00
43.47
17,397
Oct 8, 2026
45.90
46.05
45.35
45.60
43.09
14,830
Oct 7, 2026
45.70
46.05
45.35
45.60
43.09
4,931
Oct 6, 2026
45.30
45.30
45.30
45.30
42.81
-
Oct 5, 2026
45.30
45.30
45.30
45.30
42.81
-
Oct 2, 2026
45.50
45.55
45.00
45.30
42.81
5,736
Oct 1, 2026
45.50
45.75
44.90
45.15
42.67
8,590
Sep 30, 2026
45.80
46.15
45.45
45.45
42.95
9,806
Sep 29, 2026
45.95
46.25
45.75
45.75
43.24
6,087
Sep 28, 2026
45.20
46.35
45.20
45.95
43.43
12,646
Sep 25, 2026
44.85
45.60
44.70
45.20
42.72
11,841
Sep 24, 2026
44.95
45.25
44.00
44.90
42.43
15,754
Sep 23, 2026
43.80
45.00
43.00
44.60
42.15
30,170
Sep 22, 2026
43.80
44.00
43.30
43.80
41.39
11,327
Sep 21, 2026
43.60
44.00
42.70
43.70
41.30
10,241
Sep 18, 2026
44.00
44.20
43.00
43.10
40.73
7,077
Sep 17, 2026
43.85
44.10
43.70
44.00
41.58
2,987
Sep 16, 2026
43.55
43.95
43.50
43.85
41.44
2,810
Sep 15, 2026
43.75
43.95
42.85
43.65
41.25
6,447
Sep 14, 2026
43.90
44.00
43.35
43.80
41.39
4,081
Sep 11, 2026
43.40
43.90
43.00
43.90
41.49
2,185
Sep 10, 2026
43.85
44.00
43.00
43.50
41.11
5,160
Sep 9, 2026
43.35
43.90
43.25
43.85
41.44
2,828
Sep 8, 2026
43.50
43.70
42.95
43.55
41.16
2,478
Sep 7, 2026
43.80
43.80
42.65
43.50
41.11
5,635
Sep 4, 2026
43.20
43.45
42.55
42.95
40.59
6,937
Sep 3, 2026
43.80
44.00
43.10
43.20
40.83
9,711
Sep 2, 2026
43.80
44.00
43.70
43.80
41.39
3,045
Sep 1, 2026
44.10
44.35
43.50
44.35
41.91
5,745
Aug 31, 2026
44.50
44.50
43.95
44.40
41.96
5,842
Aug 28, 2026
44.20
44.45
43.60
44.40
41.96
4,816
Aug 27, 2026
43.65
44.40
43.65
44.25
41.82
9,042
Aug 26, 2026
43.95
44.00
43.50
43.85
41.44
7,916
Aug 25, 2026
44.00
44.00
43.50
43.85
41.44
3,749
Aug 24, 2026
43.95
43.95
43.55
43.90
41.49
3,760
Aug 21, 2026
44.00
44.00
43.65
43.95
41.54
3,424
Aug 20, 2026
43.95
44.00
43.65
44.00
41.58
3,153
Aug 19, 2026
44.00
44.10
43.50
43.65
41.25
2,576
Aug 18, 2026
44.25
44.30
43.50
44.05
41.63
2,677
Aug 17, 2026
44.40
44.55
43.65
44.10
41.68
3,850
Aug 14, 2026
44.35
44.55
44.05
44.35
41.91
4,623
Aug 13, 2026
43.80
44.70
43.70
44.35
41.91
12,434
Aug 12, 2026
43.40
43.65
42.95
43.25
40.87
5,642
Aug 11, 2026
43.05
43.70
43.05
43.35
40.97
5,493
Aug 10, 2026
42.50
43.95
42.50
43.00
40.64
13,035
Aug 7, 2026
43.00
43.50
42.70
42.85
40.50
11,163
Aug 6, 2026
43.70
44.10
43.30
43.50
41.11
7,327
Aug 5, 2026
44.50
44.50
43.55
43.65
41.25
9,781
Aug 4, 2026
44.95
44.95
44.10
44.50
42.05
7,831
Aug 3, 2026
44.90
45.00
44.50
44.95
42.48
5,909
Jul 31, 2026
45.00
45.00
44.10
44.90
42.43
2,276
Jul 30, 2026
44.60
45.00
44.30
45.00
42.53
7,742
Jul 29, 2026
44.35
44.70
44.00
44.70
42.24
5,491
Jul 28, 2026
44.90
44.90
44.35
44.60
42.15
2,408
Jul 27, 2026
45.25
45.50
44.85
44.95
42.48
3,577
Jul 24, 2026
45.40
45.60
45.10
45.25
42.76
3,789
Jul 23, 2026
45.35
45.80
44.55
45.45
42.95
7,730
Jul 22, 2026
44.90
45.30
44.50
45.30
42.81
5,946
Jul 21, 2026
44.50
44.80
44.00
44.30
41.87
5,251
Jul 20, 2026
44.15
44.60
44.05
44.50
42.05
2,634
Jul 17, 2026
44.70
44.95
44.00
44.80
42.34
5,683
Jul 16, 2026
45.45
45.45
44.05
44.70
42.24
14,025
Jul 15, 2026
45.15
45.50
44.70
45.00
42.53
4,118
Jul 14, 2026
45.35
45.55
44.75
45.55
43.05
4,154
Jul 13, 2026
46.20
46.20
45.00
45.05
42.57
9,152
Jul 10, 2026
44.85
46.15
44.60
46.15
43.61
4,910
Jul 9, 2026
44.50
44.95
44.10
44.55
42.10
7,115
Jul 8, 2026
45.00
45.00
44.20
44.50
42.05
6,472
Jul 7, 2026
44.85
44.85
44.55
44.55
42.10
4,085
Jul 6, 2026
44.95
45.20
44.55
44.60
42.15
4,097
Jul 3, 2026
44.50
45.35
44.50
45.20
42.72
10,556
Jul 2, 2026
45.00
45.45
44.55
44.65
42.20
4,729
Jul 1, 2026
44.80
45.40
44.40
44.85
42.39
4,159
Jun 30, 2026
45.55
45.70
44.40
44.40
41.96
8,828
Jun 29, 2026
46.80
46.80
45.05
45.25
42.76
6,717
Jun 26, 2026
45.70
46.20
44.50
45.25
42.76
9,552
Jun 25, 2026
46.05
46.45
45.65
45.90
43.38
5,033
Jun 24, 2026
48.25
48.25
45.80
46.05
43.52
11,402
Jun 23, 2026
48.15
48.30
47.05
48.30
45.65
28,950
Jun 22, 2026
46.60
48.40
46.40
48.00
45.36
45,675
Jun 19, 2026
44.20
46.55
44.20
46.25
43.71
34,645
Jun 18, 2026
43.95
44.40
43.65
44.10
41.68
8,288
Jun 17, 2026
43.80
44.30
43.30
43.50
41.11
7,777
Jun 16, 2026
43.85
44.35
43.50
43.85
41.44
6,741
Jun 15, 2026
44.40
44.40
42.95
43.95
41.54
9,187
Jun 12, 2026
44.50
45.35
42.80
43.90
41.49
14,594
Jun 11, 2026
43.15
44.50
43.15
44.30
41.87
11,532
Jun 10, 2026
42.95
43.75
42.00
43.40
41.02
17,469
Jun 9, 2026
44.30
44.60
43.00
43.10
40.73
12,139
Jun 8, 2026
43.50
44.70
42.70
44.15
41.72
14,076
Jun 5, 2026
44.70
45.25
43.50
43.55
41.16
13,695
Jun 3, 2026
45.75
46.10
44.55
44.70
42.24
16,313
Jun 2, 2026
46.65
46.80
45.20
45.20
42.72
17,283
Jun 1, 2026
45.15
48.00
45.10
46.80
44.23
24,439
May 29, 2026
45.80
46.10
44.50
45.10
42.62
22,835
May 28, 2026
46.10
46.45
45.60
46.35
43.80
6,253
May 27, 2026
46.85
46.95
45.70
45.70
43.19
12,929
May 26, 2026
47.35
47.40
46.15
46.85
44.28
10,952
May 25, 2026
47.90
47.90
47.10
47.40
44.80
11,723
May 22, 2026
46.65
47.80
45.80
47.55
44.94
20,899
May 21, 2026
45.45
46.65
44.35
46.25
43.71
13,154
May 20, 2026
45.80
45.90
44.45
45.00
42.53
13,577
May 19, 2026
46.45
46.50
45.80
45.80
43.28
20,536
May 18, 2026
47.00
47.50
45.50
46.00
43.47
39,246
May 15, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
47.00
48.15
47.00
47.50
44.89
44,179
May 14, 2026
51.80
52.80
51.20
52.70
45.08
47,799
May 13, 2026
51.90
52.10
51.40
51.80
44.31
28,292
May 12, 2026
52.30
52.40
51.60
51.80
44.31
16,341
May 11, 2026
52.30
52.30
51.30
52.00
44.48
25,081
May 8, 2026
51.90
51.90
50.80
51.20
43.80
16,294
May 7, 2026
52.00
52.40
51.50
51.70
44.22
26,591
May 6, 2026
51.00
52.00
51.00
51.70
44.22
39,160
May 5, 2026
49.90
50.50
49.50
50.30
43.03
24,994
May 4, 2026
49.60
49.90
49.00
49.80
42.60
17,434
Apr 30, 2026
49.75
49.75
48.85
49.70
42.51
20,623
Apr 29, 2026
50.00
50.00
49.60
49.80
42.60
14,669
Apr 28, 2026
49.45
50.90
49.40
49.95
42.73
32,504
Apr 27, 2026
48.25
49.30
47.90
49.25
42.13
36,616
Apr 24, 2026
48.55
49.00
47.50
47.50
40.63
21,865
Apr 23, 2026
46.10
48.45
45.20
48.45
41.44
69,508
Apr 22, 2026
46.50
46.85
45.80
45.85
39.22
9,974
Apr 21, 2026
46.75
46.95
45.95
46.10
39.43
20,433
Apr 20, 2026
46.65
46.95
46.25
46.70
39.95
11,916
Apr 17, 2026
45.55
46.80
45.25
46.25
39.56
30,234
Apr 16, 2026
44.95
45.55
44.35
45.50
38.92
22,869
Apr 15, 2026
44.45
44.55
43.80
43.95
37.59
21,466
Apr 14, 2026
45.00
45.95
42.20
44.30
37.89
93,602
Apr 13, 2026
45.10
46.00
44.50
46.00
39.35
18,125
Apr 10, 2026
47.35
47.35
44.00
45.05
38.54
19,445
Apr 9, 2026
44.05
44.25
43.45
44.25
37.85
9,272
Apr 8, 2026
42.65
44.10
42.65
43.45
37.17
13,479
Apr 7, 2026
42.55
43.50
42.15
42.40
36.27
6,092
Apr 2, 2026
42.80
42.95
41.95
42.10
36.01
4,186
Apr 1, 2026
41.70
43.75
41.70
42.80
36.61
9,229
Mar 31, 2026
40.45
41.95
40.45
41.55
35.54
6,961
Mar 30, 2026
40.20
41.00
39.70
40.40
34.56
15,630
Mar 27, 2026
40.90
40.90
40.00
40.00
34.22
10,113
Mar 26, 2026
40.90
41.00
39.70
40.15
34.34
11,757
Mar 25, 2026
42.00
42.15
40.80
41.00
35.07
7,169
Mar 24, 2026
41.50
42.20
41.00
41.55
35.54
6,732
Mar 23, 2026
38.05
41.35
37.45
41.25
35.28
33,112
Mar 20, 2026
40.25
40.30
39.40
39.40
33.70
19,430
Mar 19, 2026
41.55
41.55
39.50
40.15
34.34
37,877
Mar 18, 2026
42.20
42.45
40.60
41.90
35.84
27,649
Mar 17, 2026
44.55
44.80
41.40
41.90
35.84
49,182
Mar 16, 2026
45.20
45.80
42.60
44.40
37.98
22,455
Mar 13, 2026
46.40
46.40
45.00
45.20
38.66
17,869
Mar 12, 2026
46.75
46.95
45.80
46.05
39.39
6,968
Mar 11, 2026
47.00
47.25
46.40
46.50
39.78
5,749
Mar 10, 2026
46.80
47.35
46.30
47.20
40.37
2,972
Mar 9, 2026
46.00
46.95
45.00
46.80
40.03
15,120
Mar 6, 2026
47.30
47.45
46.05
46.40
39.69
12,696
Mar 5, 2026
46.50
47.40
46.20
47.20
40.37
5,165
Mar 4, 2026
45.05
46.60
44.90
46.50
39.78
10,137
Mar 3, 2026
46.40
46.40
44.70
44.80
38.32
18,221
Mar 2, 2026
46.00
47.80
45.80
46.80
40.03
19,421
Feb 27, 2026
47.25
47.90
46.45
47.15
40.33
12,184
Feb 26, 2026
46.95
47.05
46.40
46.80
40.03
5,451
Feb 25, 2026
47.25
47.30
46.60
46.85
40.08
4,995
Feb 24, 2026
47.30
47.45
46.80
46.80
40.03
9,766
Feb 23, 2026
47.15
47.50
47.15
47.30
40.46
4,408
Feb 20, 2026
47.45
47.50
47.05
47.15
40.33
9,402
Feb 19, 2026
47.35
47.70
47.10
47.30
40.46
7,379
Feb 18, 2026
47.90
47.95
47.50
47.75
40.84
4,713
Feb 17, 2026
48.00
48.00
47.50
47.70
40.80
2,879
Feb 16, 2026
47.15
48.10
47.10
48.05
41.10
5,067
Feb 13, 2026
47.60
48.00
47.10
47.15
40.33
7,896
Feb 12, 2026
48.55
48.55
47.20
48.00
41.06
12,071
Feb 11, 2026
48.55
48.55
47.80
48.10
41.14
11,754
Feb 10, 2026
48.50
48.55
47.80
48.45
41.44
7,573
Feb 9, 2026
47.70
48.50
47.65
48.50
41.49
8,252
Feb 6, 2026
47.10
47.50
46.45
47.50
40.63
7,736
Feb 5, 2026
47.90
48.00
47.10
47.30
40.46
13,286
Feb 4, 2026
48.40
48.70
47.60
47.95
41.02
10,681
Feb 3, 2026
47.90
48.75
47.75
48.35
41.36
17,123
Feb 2, 2026
48.00
48.00
47.00
47.90
40.97
10,352
Jan 30, 2026
47.95
48.05
47.50
47.95
41.02
7,803
Jan 29, 2026
48.00
48.50
47.50
48.00
41.06
11,448
Jan 28, 2026
48.60
48.90
48.15
48.40
41.40
26,842
Jan 27, 2026
47.70
48.70
47.70
48.50
41.49
16,081
Jan 26, 2026
48.00
48.25
47.45
47.60
40.72
17,963
Jan 23, 2026
47.45
48.30
47.35
48.20
41.23
27,778
Jan 22, 2026
45.60
47.45
45.60
47.10
40.29
33,897
Jan 21, 2026
45.55
45.60
45.20
45.60
39.01
14,698
Jan 20, 2026
45.45
46.30
45.20
45.55
38.96
18,582
Jan 19, 2026
45.00
45.35
44.65
45.25
38.71
14,515
Jan 16, 2026
44.85
45.20
44.60
44.90
38.41
24,931
Jan 15, 2026
44.95
45.00
44.70
44.85
38.36
10,557
Jan 14, 2026
45.20
45.25
44.75
44.95
38.45
14,690
Jan 13, 2026
45.55
45.60
44.95
45.25
38.71
17,949
Jan 12, 2026
45.60
45.80
45.20
45.55
38.96
26,175
Jan 9, 2026
45.10
45.75
45.10
45.60
39.01
13,167
Jan 8, 2026
45.50
45.50
45.00
45.10
38.58
11,619
Jan 7, 2026
46.05
46.50
44.90
45.50
38.92
25,972
Jan 5, 2026
46.00
46.20
45.65
46.05
39.39
11,629
Jan 2, 2026
45.50
48.55
44.80
46.20
39.52
17,481
Dec 30, 2025
45.20
45.60
45.00
45.60
39.01
11,106
Dec 29, 2025
45.00
45.45
44.50
45.20
38.66
13,410
Dec 23, 2025
45.50
45.60
44.50
44.95
38.45
14,192
Dec 22, 2025
45.50
45.85
44.55
45.00
38.49
12,874
Dec 19, 2025
46.50
46.50
45.05
45.50
38.92
12,096
Dec 18, 2025
46.50
46.50
45.80
46.50
39.78
31,560
Dec 17, 2025
46.85
46.90
46.10
46.30
39.60
4,314
Dec 16, 2025
46.60
46.85
46.15
46.55
39.82
11,651
Dec 15, 2025
1.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
46.30
46.60
45.85
46.60
39.86
14,366
Dec 12, 2025
47.55
47.60
47.30
47.60
39.29
13,595
Dec 11, 2025
47.40
47.60
47.10
47.50
39.21
9,095
Dec 10, 2025
47.50
47.60
47.10
47.30
39.04
8,892
Dec 9, 2025
47.60
47.60
47.20
47.55
39.25
14,953
Dec 8, 2025
47.55
47.65
47.30
47.50
39.21
11,495
Dec 5, 2025
47.20
47.55
47.15
47.55
39.25
9,404
Dec 4, 2025
46.50
47.20
46.40
47.20
38.96
9,774
Dec 3, 2025
47.00
47.00
46.40
46.40
38.30
15,526
Dec 2, 2025
46.15
47.10
46.15
47.10
38.88
9,938
Dec 1, 2025
46.50
47.10
46.00
46.20
38.13
11,688
Nov 28, 2025
46.90
47.10
46.50
47.10
38.88
11,687
Nov 27, 2025
46.90
47.00
46.25
47.00
38.79
6,332
Nov 26, 2025
47.05
47.15
46.50
46.50
38.38
5,294
Nov 25, 2025
46.40
47.15
46.25
47.05
38.83
4,378
Nov 24, 2025
47.35
47.40
45.85
46.30
38.22
8,418
Nov 21, 2025
47.70
47.80
47.00
47.35
39.08
14,323
Nov 20, 2025
47.35
47.70
46.75
47.00
38.79
6,953
Nov 19, 2025
46.45
47.30
46.20
46.85
38.67
4,469
Nov 18, 2025
46.65
47.05
44.20
46.00
37.97
11,005
Nov 17, 2025
47.35
47.40
46.70
47.05
38.83
5,635
Nov 14, 2025
47.30
47.35
46.40
46.95
38.75
2,679
Nov 13, 2025
46.45
47.50
46.30
47.30
39.04
7,331
Nov 12, 2025
45.75
46.45
45.70
46.45
38.34
4,674
Nov 10, 2025
45.70
45.90
44.65
45.75
37.76
8,564
Nov 7, 2025
45.95
46.00
44.05
45.20
37.31
9,168
Nov 6, 2025
45.45
46.20
45.45
45.85
37.84
5,596
