Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.571	0.573	0.570	0.573	0.573	1,000
2024-08-27	0.571	0.572	0.569	0.572	0.572	940
2024-08-23	0.594	0.594	0.594	0.594	0.594	0
2024-08-22	0.591	0.591	0.583	0.591	0.591	1,933
2024-08-21	0.624	0.624	0.624	0.624	0.624	0
2024-08-20	0.624	0.624	0.624	0.624	0.624	0
2024-08-19	0.659	0.659	0.621	0.621	0.621	9,275
2024-08-16	0.667	0.675	0.667	0.675	0.675	1,962
2024-08-15	0.625	0.637	0.625	0.637	0.637	13,766
2024-08-14	0.613	0.616	0.613	0.616	0.616	4,681
2024-08-13	0.595	0.596	0.589	0.596	0.596	100
2024-08-12	0.605	0.605	0.595	0.605	0.605	1,663
2024-08-09	0.606	0.606	0.600	0.600	0.600	27,451
2024-08-08	0.672	0.672	0.635	0.635	0.635	1,715
2024-08-07	0.653	0.693	0.653	0.693	0.693	13,191
2024-08-06	0.578	0.578	0.572	0.574	0.574	7,299
2024-08-05	0.578	0.578	0.578	0.578	0.578	0
2024-08-02	0.587	0.595	0.578	0.589	0.589	1,838
2024-08-01	0.603	0.603	0.603	0.603	0.603	0
2024-07-31	0.593	0.593	0.579	0.579	0.579	2,982
2024-07-30	0.586	0.586	0.586	0.586	0.586	0
2024-07-29	0.611	0.663	0.611	0.611	0.611	4,254
2024-07-26	0.546	0.561	0.546	0.561	0.561	3,502
2024-07-25	0.497	0.497	0.491	0.497	0.497	609
2024-07-24	0.516	0.516	0.516	0.516	0.516	0
2024-07-23	0.509	0.509	0.509	0.509	0.509	0
2024-07-22	0.516	0.516	0.516	0.516	0.516	0
2024-07-19	0.507	0.507	0.507	0.507	0.507	0
2024-07-18	0.509	0.509	0.509	0.509	0.509	0
2024-07-17	0.503	0.503	0.503	0.503	0.503	0
2024-07-16	0.508	0.508	0.508	0.508	0.508	0
2024-07-15	0.509	0.509	0.509	0.509	0.509	0
2024-07-12	0.468	0.468	0.468	0.468	0.468	0
2024-07-11	0.453	0.453	0.453	0.453	0.453	0
2024-07-10	0.446	0.446	0.446	0.446	0.446	0
2024-07-09	0.458	0.458	0.458	0.458	0.458	0
2024-07-08	0.477	0.477	0.477	0.477	0.477	0
2024-07-05	0.478	0.478	0.478	0.478	0.478	0
2024-07-04	0.478	0.478	0.478	0.478	0.478	0
2024-07-03	0.480	0.480	0.480	0.480	0.480	0
2024-07-02	0.497	0.497	0.497	0.497	0.497	0
2024-07-01	0.501	0.501	0.501	0.501	0.501	0
2024-06-28	0.513	0.513	0.470	0.486	0.486	7,916
2024-06-27	0.534	0.534	0.534	0.534	0.534	0
2024-06-26	0.538	0.538	0.538	0.538	0.538	0
2024-06-25	0.538	0.538	0.538	0.538	0.538	0
2024-06-24	0.531	0.531	0.531	0.531	0.531	0
2024-06-21	0.560	0.560	0.559	0.559	0.559	382
2024-06-20	0.525	0.582	0.515	0.563	0.563	9,924
2024-06-19	0.540	0.549	0.540	0.540	0.540	1,329
2024-06-18	0.490	0.537	0.486	0.537	0.537	998
2024-06-17	0.511	0.511	0.487	0.487	0.487	6,679
2024-06-14	0.584	0.584	0.540	0.541	0.541	6,162
2024-06-13	0.604	0.604	0.590	0.595	0.595	5,056
2024-06-12	0.608	0.608	0.608	0.608	0.608	0
2024-06-11	0.604	0.604	0.604	0.604	0.604	0
2024-06-10	0.594	0.594	0.594	0.594	0.594	0
2024-06-07	0.612	0.612	0.612	0.612	0.612	0
2024-06-06	0.655	0.655	0.649	0.649	0.649	331
2024-06-05	0.662	0.671	0.662	0.671	0.671	919

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.