Poujoulat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 54.500 | 54.500 | 51.000 | 53.500 | 12.635 | 1,996 |
| 2021-11-17 | 53.000 | 54.000 | 52.500 | 54.000 | 12.753 | 60,584 |
| 2021-11-16 | 52.000 | 53.000 | 51.500 | 53.000 | 12.517 | 41,272 |
| 2021-11-15 | 50.000 | 51.500 | 50.000 | 51.000 | 12.044 | 12,880 |
| 2021-11-12 | 49.400 | 49.800 | 49.400 | 49.800 | 11.761 | 2,244 |
| 2021-11-11 | 49.200 | 49.400 | 49.200 | 49.400 | 11.667 | 1,320 |
| 2021-11-10 | 49.000 | 50.000 | 49.000 | 49.000 | 11.572 | 1,396 |
| 2021-11-09 | 48.400 | 49.400 | 48.400 | 49.400 | 11.667 | 908 |
| 2021-11-08 | 49.000 | 49.000 | 48.400 | 48.400 | 11.430 | 540 |
| 2021-11-05 | 49.400 | 49.400 | 49.400 | 49.400 | 11.667 | 76 |
| 2021-11-04 | 49.600 | 49.600 | 49.400 | 49.600 | 11.714 | 512 |
| 2021-11-03 | 49.000 | 50.000 | 49.000 | 50.000 | 11.808 | 1,360 |
| 2021-11-02 | 49.400 | 49.400 | 48.800 | 48.800 | 11.525 | 176 |
| 2021-11-01 | 49.000 | 49.600 | 48.800 | 49.600 | 11.714 | 1,216 |
| 2021-10-29 | 49.600 | 49.600 | 49.600 | 49.600 | 11.714 | 4 |
| 2021-10-28 | 49.800 | 49.800 | 49.600 | 49.600 | 11.714 | 120 |
| 2021-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 11.808 | 440 |
| 2021-10-26 | 49.200 | 50.000 | 49.000 | 50.000 | 11.808 | 528 |
| 2021-10-25 | 49.200 | 51.000 | 49.200 | 49.200 | 11.619 | 1,444 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-18 | 0.1200 EUR |
| 2024-09-25 | 0.1800 EUR |
| 2023-09-27 | 0.3200 EUR |
| 2022-09-28 | 0.9000 EUR |
| 2021-10-06 | 0.6000 EUR |
| 2020-11-11 | 0.4000 EUR |
| 2019-09-24 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.