Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.635	0.635	0.635	0.635	0.635	0
2024-06-03	0.641	0.641	0.641	0.641	0.641	0
2024-05-31	0.626	0.626	0.626	0.626	0.626	0
2024-05-30	0.612	0.630	0.612	0.612	0.612	3,435
2024-05-29	0.594	0.594	0.594	0.594	0.594	0
2024-05-28	0.603	0.603	0.603	0.603	0.603	0
2024-05-24	0.603	0.603	0.603	0.603	0.603	0
2024-05-23	0.602	0.602	0.602	0.602	0.602	0
2024-05-22	0.611	0.611	0.611	0.611	0.611	0
2024-05-21	0.617	0.617	0.617	0.617	0.617	0
2024-05-20	0.622	0.622	0.622	0.622	0.622	0
2024-05-17	0.615	0.615	0.615	0.615	0.615	0
2024-05-16	0.668	0.668	0.668	0.668	0.668	0
2024-05-15	0.663	0.663	0.663	0.663	0.663	0
2024-05-14	0.672	0.672	0.672	0.672	0.672	0
2024-05-13	0.662	0.662	0.662	0.662	0.662	0
2024-05-10	0.676	0.676	0.676	0.676	0.676	0
2024-05-09	0.667	0.667	0.667	0.667	0.667	0
2024-05-08	0.657	0.657	0.657	0.657	0.657	0
2024-05-07	0.648	0.648	0.648	0.648	0.648	0
2024-05-03	0.619	0.645	0.619	0.645	0.645	4,200
2024-05-02	0.589	0.589	0.589	0.589	0.589	0
2024-05-01	0.617	0.617	0.617	0.617	0.617	0
2024-04-30	0.648	0.648	0.617	0.617	0.617	10
2024-04-29	0.655	0.655	0.655	0.655	0.655	0
2024-04-26	0.676	0.676	0.673	0.676	0.676	990
2024-04-25	0.712	0.712	0.658	0.658	0.658	11,625
2024-04-24	0.790	0.790	0.753	0.753	0.753	8,985
2024-04-23	0.756	0.756	0.756	0.756	0.756	0
2024-04-22	0.780	0.780	0.780	0.780	0.780	0
2024-04-19	0.654	0.654	0.654	0.654	0.654	1
2024-04-18	0.619	0.652	0.610	0.645	0.645	240
2024-04-17	0.621	0.628	0.615	0.617	0.617	4,840
2024-04-16	0.644	0.644	0.631	0.631	0.631	2,313
2024-04-15	0.652	0.652	0.644	0.644	0.644	4,166
2024-04-12	0.660	0.661	0.653	0.661	0.661	1,178
2024-04-11	0.659	0.659	0.649	0.649	0.649	695
2024-04-10	0.668	0.668	0.668	0.668	0.668	0
2024-04-09	0.685	0.685	0.669	0.669	0.669	1,855
2024-04-08	0.721	0.805	0.721	0.721	0.721	9,192
2024-04-05	0.663	0.665	0.663	0.663	0.663	3,339
2024-04-04	0.588	0.588	0.588	0.588	0.588	0
2024-04-03	0.584	0.584	0.584	0.584	0.584	0
2024-04-02	0.542	0.542	0.542	0.542	0.542	0
2024-03-28	0.495	0.506	0.495	0.503	0.503	518
2024-03-27	0.502	0.502	0.502	0.502	0.502	0
2024-03-26	0.502	0.502	0.497	0.497	0.497	4,291
2024-03-25	0.523	0.523	0.523	0.523	0.523	0
2024-03-22	0.523	0.523	0.523	0.523	0.523	0
2024-03-21	0.531	0.531	0.531	0.531	0.531	0
2024-03-20	0.531	0.560	0.525	0.525	0.525	10,463
2024-03-19	0.525	0.542	0.525	0.525	0.525	3,012
2024-03-18	0.500	0.500	0.500	0.500	0.500	0
2024-03-15	0.504	0.504	0.504	0.504	0.504	0
2024-03-14	0.494	0.494	0.494	0.494	0.494	0
2024-03-13	0.478	0.478	0.478	0.478	0.478	0
2024-03-12	0.471	0.471	0.471	0.471	0.471	0
2024-03-11	0.446	0.459	0.446	0.448	0.448	2,136
2024-03-08	0.426	0.426	0.426	0.426	0.426	0
2024-03-07	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 11 of 21 · 1,253 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.