Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.357	0.357	0.350	0.350	0.350	1,500
2023-12-07	0.358	0.358	0.358	0.358	0.358	0
2023-12-06	0.356	0.356	0.356	0.356	0.356	0
2023-12-05	0.358	0.358	0.358	0.358	0.358	0
2023-12-04	0.357	0.357	0.356	0.357	0.357	300
2023-12-01	0.357	0.357	0.357	0.357	0.357	0
2023-11-30	0.357	0.357	0.357	0.357	0.357	0
2023-11-29	0.356	0.356	0.356	0.356	0.356	0
2023-11-28	0.355	0.355	0.355	0.355	0.355	0
2023-11-27	0.360	0.360	0.351	0.351	0.351	2,500
2023-11-24	0.352	0.356	0.352	0.356	0.356	473
2023-11-23	0.356	0.356	0.356	0.356	0.356	0
2023-11-22	0.358	0.358	0.358	0.358	0.358	0
2023-11-21	0.352	0.352	0.352	0.352	0.352	0
2023-11-20	0.358	0.358	0.358	0.358	0.358	0
2023-11-17	0.364	0.364	0.364	0.364	0.364	0
2023-11-16	0.364	0.369	0.364	0.364	0.364	2,691
2023-11-15	0.365	0.365	0.363	0.365	0.365	1,031
2023-11-14	0.364	0.364	0.353	0.364	0.364	2,152
2023-11-13	0.362	0.362	0.356	0.356	0.356	1,912
2023-11-10	0.365	0.365	0.357	0.365	0.365	1,545
2023-11-09	0.366	0.378	0.351	0.378	0.378	6,593
2023-11-08	0.385	0.385	0.382	0.382	0.382	1,000
2023-11-07	0.393	0.393	0.380	0.393	0.393	7,634
2023-11-06	0.400	0.407	0.385	0.392	0.392	18,134
2023-11-03	0.380	0.385	0.380	0.385	0.385	10,074
2023-11-02	0.369	0.389	0.369	0.369	0.369	12,907
2023-11-01	0.363	0.363	0.363	0.363	0.363	0
2023-10-31	0.363	0.390	0.363	0.363	0.363	10,200
2023-10-30	0.356	0.356	0.356	0.356	0.356	0
2023-10-27	0.354	0.358	0.354	0.358	0.358	9,907
2023-10-26	0.353	0.353	0.353	0.353	0.353	0
2023-10-25	0.355	0.355	0.355	0.355	0.355	0
2023-10-24	0.352	0.352	0.352	0.352	0.352	3,330
2023-10-23	0.356	0.356	0.356	0.356	0.356	0
2023-10-20	0.357	0.357	0.355	0.357	0.357	2,000
2023-10-19	0.354	0.355	0.354	0.355	0.355	191
2023-10-18	0.355	0.355	0.355	0.355	0.355	0
2023-10-17	0.357	0.357	0.357	0.357	0.357	0
2023-10-16	0.353	0.353	0.353	0.353	0.353	0
2023-10-13	0.357	0.357	0.357	0.357	0.357	0
2023-10-12	0.359	0.359	0.359	0.359	0.359	0
2023-10-11	0.368	0.368	0.368	0.368	0.368	0
2023-10-10	0.366	0.366	0.366	0.366	0.366	0
2023-10-09	0.359	0.359	0.359	0.359	0.359	0
2023-10-06	0.366	0.366	0.366	0.366	0.366	0
2023-10-05	0.374	0.374	0.374	0.374	0.374	0
2023-10-04	0.378	0.378	0.378	0.378	0.378	0
2023-10-03	0.397	0.397	0.397	0.397	0.397	0
2023-10-02	0.393	0.393	0.393	0.393	0.393	0
2023-09-29	0.373	0.377	0.370	0.377	0.377	9,448
2023-09-28	0.373	0.373	0.363	0.363	0.363	1,000
2023-09-27	0.406	0.406	0.406	0.406	0.406	0
2023-09-26	0.405	0.405	0.405	0.405	0.405	0
2023-09-25	0.498	0.503	0.495	0.503	0.503	4,624
2023-09-22	0.491	0.491	0.491	0.491	0.491	0
2023-09-21	0.496	0.496	0.496	0.496	0.496	0
2023-09-20	0.495	0.495	0.492	0.495	0.495	300
2023-09-19	0.491	0.491	0.488	0.488	0.488	14
2023-09-18	0.501	0.501	0.501	0.501	0.501	0

← NewerPage 13 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.