Poujoulat S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	9.340	9.500	9.240	9.360	9.229	2,045
2025-05-28	9.360	9.360	9.320	9.340	9.209	461
2025-05-27	9.360	9.380	9.160	9.360	9.229	810
2025-05-26	9.280	9.360	9.180	9.360	9.229	433
2025-05-23	9.300	9.300	9.100	9.280	9.150	641
2025-05-22	9.360	9.360	9.020	9.340	9.209	1,807
2025-05-21	9.300	9.440	9.180	9.380	9.249	1,176
2025-05-20	9.340	9.420	9.300	9.400	9.268	402
2025-05-19	9.320	9.360	9.140	9.360	9.229	903
2025-05-16	9.480	9.480	9.280	9.460	9.327	1,465
2025-05-15	9.920	10.150	8.980	9.580	9.446	15,694
2025-05-14	9.620	9.720	9.540	9.680	9.544	2,244
2025-05-13	9.740	9.840	9.540	9.620	9.485	1,392
2025-05-12	9.760	9.900	9.560	9.740	9.604	2,231
2025-05-09	9.100	9.960	9.080	9.960	9.820	4,595
2025-05-08	9.100	9.100	8.920	9.100	8.972	883
2025-05-07	9.020	9.100	8.940	9.100	8.972	1,660
2025-05-06	9.140	9.160	8.580	9.020	8.894	8,755
2025-05-05	9.300	9.300	9.180	9.280	9.150	1,005
2025-05-02	9.420	9.420	9.140	9.300	9.170	2,000
2025-04-30	9.400	9.420	9.300	9.420	9.288	906
2025-04-29	9.540	9.540	9.400	9.400	9.268	1,067
2025-04-28	9.500	9.560	9.300	9.540	9.406	2,877
2025-04-25	9.600	9.700	9.400	9.560	9.426	1,211
2025-04-24	9.800	9.800	9.260	9.600	9.465	1,960
2025-04-23	9.800	9.940	9.660	9.660	9.525	15,309
2025-04-22	9.620	9.800	9.400	9.800	9.663	899
2025-04-17	9.380	9.520	9.340	9.520	9.387	750
2025-04-16	9.240	9.420	9.180	9.420	9.288	2,707
2025-04-15	9.160	9.300	9.160	9.240	9.111	3,680
2025-04-14	9.200	9.200	9.000	9.160	9.032	1,104
2025-04-11	8.900	9.280	8.900	9.100	8.972	1,346
2025-04-10	9.100	9.880	8.900	9.440	9.308	2,050
2025-04-09	9.080	9.120	8.180	9.000	8.874	7,730
2025-04-08	9.460	9.460	9.140	9.260	9.130	45,483
2025-04-07	9.900	9.900	8.800	9.060	8.933	5,149
2025-04-04	9.700	9.900	8.800	9.900	9.761	3,997
2025-04-03	10.250	10.250	9.700	9.700	9.564	1,781
2025-04-02	10.200	10.400	10.150	10.150	10.008	1,829
2025-04-01	10.300	10.400	10.050	10.100	9.958	2,402
2025-03-31	10.500	10.500	10.300	10.300	10.156	1,515
2025-03-28	10.700	10.900	10.500	10.500	10.353	542
2025-03-27	10.600	10.700	10.450	10.700	10.550	1,241
2025-03-26	10.700	10.700	10.500	10.600	10.451	1,997
2025-03-25	10.800	10.800	10.700	10.700	10.550	1,092
2025-03-24	10.700	10.800	10.700	10.700	10.550	1,551
2025-03-21	11.000	11.000	10.700	10.700	10.550	1,402
2025-03-20	11.000	11.100	11.000	11.100	10.944	311
2025-03-19	11.000	11.000	10.800	11.000	10.846	941
2025-03-18	11.100	11.100	10.800	11.000	10.846	1,159
2025-03-17	10.800	11.000	10.800	11.000	10.846	5,548
2025-03-14	10.900	11.000	10.800	10.900	10.747	562
2025-03-13	11.050	11.150	10.600	10.900	10.747	2,002
2025-03-12	10.900	11.050	10.900	11.050	10.895	1,606
2025-03-11	10.850	11.050	10.850	11.000	10.846	366
2025-03-10	11.000	11.150	10.850	10.850	10.698	1,465
2025-03-07	10.650	10.800	10.650	10.700	10.550	732
2025-03-06	10.700	10.900	10.500	10.700	10.550	2,775
2025-03-05	10.500	10.700	10.500	10.700	10.550	1,216
2025-03-04	11.050	11.050	10.550	10.550	10.402	1,600

← NewerPage 7 of 22 · 1,279 trading daysOlder →

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.