Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.428	0.428	0.428	0.428	0.428	0
2024-03-05	0.437	0.437	0.437	0.437	0.437	0
2024-03-04	0.442	0.447	0.442	0.442	0.442	3,028
2024-03-01	0.433	0.433	0.433	0.433	0.433	0
2024-02-29	0.438	0.438	0.438	0.438	0.438	0
2024-02-28	0.436	0.436	0.436	0.436	0.436	0
2024-02-27	0.415	0.415	0.415	0.415	0.415	0
2024-02-26	0.457	0.457	0.445	0.445	0.445	123
2024-02-23	0.463	0.463	0.463	0.463	0.463	0
2024-02-22	0.470	0.470	0.470	0.470	0.470	0
2024-02-21	0.487	0.487	0.487	0.487	0.487	0
2024-02-20	0.498	0.500	0.498	0.498	0.498	68
2024-02-19	0.501	0.501	0.501	0.501	0.501	0
2024-02-16	0.507	0.515	0.503	0.503	0.503	143
2024-02-15	0.507	0.507	0.507	0.507	0.507	0
2024-02-14	0.511	0.511	0.511	0.511	0.511	0
2024-02-13	0.507	0.507	0.507	0.507	0.507	0
2024-02-12	0.497	0.497	0.497	0.497	0.497	0
2024-02-09	0.487	0.487	0.487	0.487	0.487	0
2024-02-08	0.491	0.491	0.491	0.491	0.491	0
2024-02-07	0.498	0.498	0.498	0.498	0.498	0
2024-02-06	0.506	0.506	0.506	0.506	0.506	0
2024-02-05	0.495	0.495	0.495	0.495	0.495	0
2024-02-02	0.463	0.463	0.463	0.463	0.463	0
2024-02-01	0.452	0.452	0.452	0.452	0.452	0
2024-01-31	0.446	0.446	0.446	0.446	0.446	0
2024-01-30	0.458	0.458	0.458	0.458	0.458	0
2024-01-29	0.473	0.473	0.473	0.473	0.473	0
2024-01-26	0.473	0.473	0.473	0.473	0.473	0
2024-01-25	0.453	0.453	0.453	0.453	0.453	0
2024-01-24	0.456	0.456	0.456	0.456	0.456	0
2024-01-23	0.463	0.463	0.463	0.463	0.463	0
2024-01-22	0.489	0.489	0.489	0.489	0.489	0
2024-01-19	0.384	0.384	0.378	0.378	0.378	1,000
2024-01-18	0.408	0.408	0.408	0.408	0.408	0
2024-01-17	0.437	0.437	0.437	0.437	0.437	0
2024-01-16	0.446	0.446	0.446	0.446	0.446	0
2024-01-15	0.444	0.444	0.442	0.444	0.444	2,582
2024-01-12	0.467	0.474	0.466	0.474	0.474	3,458
2024-01-11	0.516	0.516	0.481	0.481	0.481	3,379
2024-01-10	0.548	0.548	0.526	0.526	0.526	3,001
2024-01-09	0.558	0.558	0.542	0.542	0.542	1,458
2024-01-08	0.551	0.558	0.544	0.544	0.544	6,300
2024-01-05	0.542	0.542	0.539	0.542	0.542	180
2024-01-04	0.545	0.545	0.535	0.537	0.537	12,143
2024-01-03	0.567	0.567	0.552	0.555	0.555	3,108
2024-01-02	0.540	0.600	0.538	0.581	0.581	12,139
2023-12-29	0.570	0.570	0.550	0.560	0.560	11,750
2023-12-28	0.641	0.648	0.600	0.607	0.607	4,617
2023-12-27	0.585	0.655	0.585	0.626	0.626	27,416
2023-12-22	0.571	0.920	0.560	0.679	0.679	76,195
2023-12-21	0.340	0.640	0.340	0.640	0.640	11,529
2023-12-20	0.336	0.342	0.336	0.342	0.342	3,448
2023-12-19	0.326	0.326	0.326	0.326	0.326	2,332
2023-12-18	0.332	0.332	0.322	0.326	0.326	6,737
2023-12-15	0.322	0.333	0.322	0.322	0.322	3,366
2023-12-14	0.340	0.341	0.297	0.297	0.297	10,885
2023-12-13	0.344	0.344	0.344	0.344	0.344	0
2023-12-12	0.349	0.349	0.344	0.349	0.349	300
2023-12-11	0.347	0.347	0.347	0.347	0.347	0

← NewerPage 12 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.