Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.514	0.520	0.514	0.516	0.516	251
2023-09-14	0.504	0.504	0.504	0.504	0.504	0
2023-09-13	0.510	0.510	0.494	0.502	0.502	13,280
2023-09-12	0.534	0.534	0.534	0.534	0.534	0
2023-09-11	0.571	0.571	0.565	0.565	0.565	1,141
2023-09-08	0.562	0.575	0.562	0.562	0.562	7,949
2023-09-07	0.561	0.564	0.561	0.564	0.564	497
2023-09-06	0.571	0.571	0.563	0.571	0.571	1,064
2023-09-05	0.581	0.581	0.572	0.572	0.572	803
2023-09-04	0.582	0.588	0.582	0.584	0.584	10,811
2023-09-01	0.592	0.593	0.581	0.585	0.585	449
2023-08-30	0.614	0.628	0.614	0.614	0.614	20,561
2023-08-29	0.620	0.620	0.602	0.607	0.607	18,067
2023-08-25	0.614	0.614	0.614	0.614	0.614	0
2023-08-24	0.618	0.618	0.610	0.618	0.618	7,120
2023-08-23	0.649	0.670	0.620	0.620	0.620	43,708
2023-08-22	0.598	0.648	0.591	0.640	0.640	20,195
2023-08-21	0.581	0.594	0.581	0.583	0.583	27,200
2023-08-18	0.578	0.578	0.576	0.578	0.578	685
2023-08-17	0.574	0.574	0.574	0.574	0.574	0
2023-08-16	0.571	0.586	0.571	0.571	0.571	312
2023-08-15	0.583	0.583	0.573	0.582	0.582	3,847
2023-08-14	0.582	0.582	0.570	0.582	0.582	7,210
2023-08-11	0.568	0.568	0.563	0.568	0.568	1,375
2023-08-10	0.577	0.577	0.577	0.577	0.577	0
2023-08-09	0.577	0.577	0.577	0.577	0.577	0
2023-08-08	0.580	0.587	0.578	0.583	0.583	2,625
2023-08-07	0.585	0.589	0.580	0.589	0.589	14,851
2023-08-04	0.579	0.579	0.579	0.579	0.579	1,000
2023-08-03	0.582	0.582	0.574	0.582	0.582	1,800
2023-08-02	0.601	0.601	0.601	0.601	0.601	0
2023-08-01	0.603	0.603	0.601	0.603	0.603	1,000
2023-07-31	0.622	0.622	0.620	0.622	0.622	2,234
2023-07-28	0.629	0.629	0.629	0.629	0.629	0
2023-07-27	0.630	0.630	0.626	0.626	0.626	2,985
2023-07-26	0.640	0.642	0.627	0.627	0.627	1,649
2023-07-25	0.666	0.666	0.637	0.647	0.647	4,317
2023-07-24	0.655	0.661	0.655	0.659	0.659	18,782
2023-07-21	0.644	0.644	0.637	0.644	0.644	4,001
2023-07-20	0.625	0.640	0.625	0.635	0.635	4,264
2023-07-19	0.620	0.625	0.620	0.624	0.624	1,453
2023-07-18	0.614	0.614	0.614	0.614	0.614	0
2023-07-17	0.616	0.616	0.614	0.616	0.616	759
2023-07-14	0.624	0.624	0.621	0.624	0.624	1,700
2023-07-13	0.623	0.623	0.620	0.623	0.623	3,790
2023-07-12	0.624	0.624	0.620	0.624	0.624	2,581
2023-07-11	0.622	0.632	0.620	0.632	0.632	9,177
2023-07-10	0.620	0.620	0.620	0.620	0.620	0
2023-07-07	0.619	0.619	0.615	0.616	0.616	238
2023-07-06	0.623	0.623	0.623	0.623	0.623	0
2023-07-05	0.618	0.618	0.618	0.618	0.618	0
2023-07-04	0.620	0.620	0.620	0.620	0.620	0
2023-07-03	0.621	0.621	0.621	0.621	0.621	0
2023-06-30	0.632	0.641	0.625	0.641	0.641	1,000
2023-06-29	0.640	0.640	0.640	0.640	0.640	0
2023-06-28	0.646	0.646	0.638	0.643	0.643	2,964
2023-06-27	0.640	0.651	0.640	0.648	0.648	2,284
2023-06-26	0.655	0.655	0.639	0.640	0.640	1,158
2023-06-23	0.655	0.655	0.622	0.634	0.634	2,730
2023-06-22	0.679	0.679	0.678	0.678	0.678	500

← NewerPage 14 of 22 · 1,261 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.