GPW · VOX · stock
Voxel S.A. (VOX) stock price history
Every GPW trading session of Voxel S.A. from Oct 11, 2011 to Nov 13, 2026: 3,796 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VOX adjusted close, 2011 to 2026
- PLN 181.57
- All time high, 2025
- PLN 162.40
- 52 week high, PLN 93.80 low
- 3,796
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VOX key facts
- Voxel S.A. (VOX) closed at PLN 153.80 on Nov 13, 2026 on GPW.
- VOX's all time high close is PLN 181.57, set on Jul 17, 2025; its all time low close is PLN 6.07 on Feb 2, 2015.
- VOX's 52 week range is PLN 93.80 to PLN 162.40.
- VOX returned -2.7% over the year to Nov 13, 2026 and +251.5% over five years.
- Over ten years VOX returned +994%, +27.0% a year compounded.
- VOX's deepest drawdown was -55.9% from Aug 5, 2013 to Feb 2, 2015.
- DataCedar holds 3,796 daily sessions of VOX history from Oct 11, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOX price chart, 2011 to 2026
VOX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +18.7% |
| 6 months | +52.9% |
| Year to date | +28.4% |
| 1 year | -2.7% |
| 3 years | +182.7% |
| 5 years | +251.5% |
| 10 years | +993.9% |
| Since Oct 11, 2011 | +1,439% |
| Compound annual growth, 15.1 years | +19.9% |
VOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 181.57 on Jul 17, 2025
- All time low close
- PLN 6.07 on Feb 2, 2015
- 52 week high
- PLN 162.40 on Oct 23, 2026
- 52 week low
- PLN 93.80 on Apr 2, 2026
- Deepest drawdown
- -55.9% from Aug 5, 2013 to Feb 2, 2015, recovered Dec 22, 2015
- Best single session
- +19.1% on Feb 3, 2012
- Worst single session
- -18.5% on Nov 17, 2011
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 15.4×
- Best calendar year
- 2015, +126%
- Worst calendar year
- 2014, -43%
VOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 11, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 123.00 | PLN 162.40 | PLN 93.80 | PLN 153.80 | +28.4% | 2.3M | 216 |
| 2025 | PLN 120.04 | PLN 181.57 | PLN 116.20 | PLN 119.80 | -2.2% | 1.2M | 249 |
| 2024 | PLN 74.87 | PLN 125.88 | PLN 70.89 | PLN 122.47 | +64.4% | 2M | 249 |
| 2023 | PLN 39.65 | PLN 79.23 | PLN 36.09 | PLN 74.49 | +85.7% | 1.3M | 250 |
| 2022 | PLN 38.85 | PLN 40.10 | PLN 29.39 | PLN 40.10 | +4.4% | 736.9K | 251 |
| 2021 | PLN 33.20 | PLN 46.96 | PLN 33.20 | PLN 38.43 | +17.5% | 2.2M | 251 |
| 2020 | PLN 25.64 | PLN 38.96 | PLN 19.29 | PLN 32.71 | +27.6% | 1.4M | 257 |
| 2019 | PLN 17.49 | PLN 26.99 | PLN 15.19 | PLN 25.64 | +46.6% | 1.3M | 261 |
| 2018 | PLN 12.71 | PLN 22.78 | PLN 12.31 | PLN 17.49 | +50.8% | 2.1M | 259 |
| 2017 | PLN 13.73 | PLN 14.06 | PLN 10.87 | PLN 11.60 | -13.5% | 1.1M | 251 |
| 2016 | PLN 14.41 | PLN 15.51 | PLN 10.24 | PLN 13.41 | -6.9% | 1.8M | 242 |
| 2015 | PLN 6.38 | PLN 14.47 | PLN 6.07 | PLN 14.41 | +125.9% | 1.2M | 254 |
| 2014 | PLN 11.24 | PLN 12.26 | PLN 6.10 | PLN 6.38 | -43.3% | 710.5K | 252 |
| 2013 | PLN 12.55 | PLN 13.96 | PLN 10.55 | PLN 11.24 | -9.9% | 986K | 251 |
| 2012 | PLN 7.58 | PLN 13.66 | PLN 6.20 | PLN 12.48 | +58.8% | 956.5K | 250 |
| 2011 | PLN 10.34 | PLN 10.68 | PLN 6.54 | PLN 7.86 | n/a | 150.9K | 53 |
VOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 153.80 | 0.0% |
| October 2026 | PLN 153.80 | +6.8% |
| September 2026 | PLN 144.00 | +9.6% |
| August 2026 | PLN 131.40 | +5.1% |
| July 2026 | PLN 125.00 | +11.8% |
| June 2026 | PLN 111.80 | -1.1% |
| May 2026 | PLN 113.00 | +13.1% |
| April 2026 | PLN 99.90 | -4.5% |
| March 2026 | PLN 104.60 | -23.2% |
| February 2026 | PLN 136.20 | -1.3% |
| January 2026 | PLN 138.00 | +15.2% |
| December 2025 | PLN 119.80 | -14.6% |
About the VOX data
Daily bars. 3,796 sessions from Oct 11, 2011 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AVOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
VOX share price history
