Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.728	0.730	0.671	0.699	0.699	14,000
2023-06-20	0.728	0.728	0.724	0.728	0.728	3,000
2023-06-19	0.767	0.785	0.767	0.778	0.778	19,407
2023-06-16	0.689	0.755	0.681	0.732	0.732	99,334
2023-06-15	0.674	0.683	0.666	0.683	0.683	44,900
2023-06-14	0.655	0.671	0.636	0.665	0.665	27,316
2023-06-13	0.631	0.646	0.631	0.638	0.638	32,509
2023-06-12	0.623	0.628	0.623	0.628	0.628	2,000
2023-06-09	0.621	0.621	0.614	0.614	0.614	4,404
2023-06-08	0.621	0.629	0.621	0.626	0.626	5,649
2023-06-07	0.616	0.616	0.607	0.607	0.607	3,478
2023-06-06	0.611	0.611	0.611	0.611	0.611	868
2023-06-05	0.613	0.613	0.604	0.606	0.606	1,000
2023-06-02	0.612	0.618	0.612	0.618	0.618	821
2023-06-01	0.620	0.621	0.607	0.611	0.611	5,705
2023-05-31	0.616	0.620	0.616	0.620	0.620	7,366
2023-05-30	0.640	0.643	0.634	0.634	0.634	1,100
2023-05-26	0.647	0.647	0.646	0.646	0.646	2,166
2023-05-25	0.644	0.647	0.644	0.646	0.646	3,705
2023-05-24	0.649	0.649	0.649	0.649	0.649	0
2023-05-23	0.656	0.656	0.648	0.656	0.656	1,150
2023-05-22	0.660	0.660	0.660	0.660	0.660	0
2023-05-19	0.680	0.684	0.679	0.679	0.679	1,800
2023-05-18	0.700	0.707	0.650	0.707	0.707	3,848
2023-05-17	0.755	0.755	0.705	0.707	0.707	24,732
2023-05-16	0.656	0.770	0.656	0.757	0.757	89,374
2023-05-15	0.638	0.643	0.638	0.638	0.638	2,863
2023-05-12	0.642	0.650	0.618	0.618	0.618	31,500
2023-05-11	0.643	0.643	0.639	0.643	0.643	8,330
2023-05-10	0.641	0.641	0.632	0.641	0.641	1,500
2023-05-09	0.651	0.677	0.648	0.648	0.648	25,504
2023-05-05	0.630	0.646	0.630	0.646	0.646	1,928
2023-05-04	0.612	0.612	0.612	0.612	0.612	0
2023-05-03	0.620	0.620	0.620	0.620	0.620	0
2023-05-02	0.635	0.635	0.635	0.635	0.635	0
2023-04-28	0.642	0.642	0.635	0.642	0.642	900
2023-04-27	0.665	0.665	0.662	0.664	0.664	11,070
2023-04-26	0.673	0.673	0.672	0.673	0.673	928
2023-04-25	0.685	0.686	0.680	0.686	0.686	811
2023-04-24	0.685	0.688	0.685	0.687	0.687	1,895
2023-04-21	0.698	0.698	0.691	0.697	0.697	1,819
2023-04-20	0.695	0.699	0.695	0.699	0.699	892
2023-04-19	0.691	0.691	0.677	0.680	0.680	11,018
2023-04-18	0.700	0.700	0.700	0.700	0.700	0
2023-04-17	0.700	0.700	0.700	0.700	0.700	152
2023-04-14	0.705	0.719	0.704	0.711	0.711	5,400
2023-04-13	0.701	0.701	0.701	0.701	0.701	0
2023-04-12	0.700	0.704	0.698	0.704	0.704	34
2023-04-11	0.699	0.701	0.699	0.699	0.699	3,625
2023-04-05	0.706	0.706	0.706	0.706	0.706	0
2023-04-04	0.707	0.707	0.707	0.707	0.707	0
2023-04-03	0.709	0.717	0.709	0.712	0.712	2,127
2023-03-31	0.704	0.704	0.704	0.704	0.704	0
2023-03-30	0.701	0.701	0.701	0.701	0.701	0
2023-03-29	0.708	0.708	0.708	0.708	0.708	0
2023-03-28	0.699	0.699	0.699	0.699	0.699	0
2023-03-27	0.705	0.705	0.705	0.705	0.705	0
2023-03-24	0.709	0.709	0.709	0.709	0.709	0
2023-03-23	0.740	0.740	0.740	0.740	0.740	0
2023-03-22	0.770	0.770	0.758	0.760	0.760	3,596

← NewerPage 15 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.