Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.720	0.780	0.709	0.769	0.769	11,293
2023-03-20	0.708	0.708	0.693	0.708	0.708	3,754
2023-03-17	0.722	0.722	0.710	0.722	0.722	2,461
2023-03-16	0.721	0.721	0.718	0.721	0.721	2,099
2023-03-15	0.750	0.750	0.716	0.739	0.739	6,157
2023-03-14	0.756	0.756	0.748	0.748	0.748	1,915
2023-03-13	0.790	0.790	0.740	0.762	0.762	4,107
2023-03-10	0.791	0.800	0.751	0.787	0.787	7,292
2023-03-09	0.860	0.860	0.791	0.797	0.797	2,727
2023-03-08	0.911	0.960	0.859	0.864	0.864	7,464
2023-03-07	0.803	0.920	0.803	0.866	0.866	14,329
2023-03-06	0.696	0.705	0.695	0.705	0.705	16,159
2023-03-03	0.678	0.678	0.678	0.678	0.678	0
2023-03-02	0.694	0.694	0.690	0.694	0.694	370
2023-03-01	0.693	0.693	0.693	0.693	0.693	0
2023-02-28	0.674	0.674	0.674	0.674	0.674	0
2023-02-27	0.695	0.695	0.695	0.695	0.695	0
2023-02-24	0.728	0.728	0.728	0.728	0.728	0
2023-02-23	0.773	0.773	0.753	0.753	0.753	2,519
2023-02-22	0.797	0.797	0.797	0.797	0.797	0
2023-02-21	0.841	0.841	0.841	0.841	0.841	0
2023-02-20	0.821	0.821	0.821	0.821	0.821	0
2023-02-17	0.874	0.874	0.864	0.864	0.864	2,136
2023-02-16	0.878	0.888	0.878	0.880	0.880	1,635
2023-02-15	0.908	0.921	0.908	0.921	0.921	1,440
2023-02-14	0.908	0.908	0.900	0.908	0.908	400
2023-02-13	0.908	0.914	0.902	0.911	0.911	3,214
2023-02-10	0.897	0.897	0.897	0.897	0.897	0
2023-02-09	0.898	0.914	0.895	0.895	0.895	93
2023-02-08	0.894	0.894	0.894	0.894	0.894	0
2023-02-07	0.910	0.910	0.886	0.886	0.886	4,014
2023-02-06	0.930	0.930	0.918	0.922	0.922	14,873
2023-02-03	0.925	0.925	0.906	0.925	0.925	4,352
2023-02-02	0.939	0.939	0.934	0.939	0.939	405
2023-02-01	0.921	0.921	0.921	0.921	0.921	0
2023-01-31	0.980	0.980	0.971	0.974	0.974	3,797
2023-01-30	0.981	0.981	0.970	0.980	0.980	600
2023-01-27	0.972	0.972	0.964	0.972	0.972	6,419
2023-01-26	0.986	0.986	0.976	0.986	0.986	1,300
2023-01-25	1.000	1.054	1.000	1.003	1.003	3,300
2023-01-24	0.972	0.972	0.971	0.972	0.972	3,518
2023-01-23	0.990	0.990	0.974	0.974	0.974	1,884
2023-01-20	0.980	0.985	0.970	0.985	0.985	5,164
2023-01-19	0.953	0.953	0.953	0.953	0.953	0
2023-01-18	0.980	0.987	0.980	0.987	0.987	4,422
2023-01-17	0.997	0.997	0.997	0.997	0.997	0
2023-01-16	1.000	1.000	1.000	1.000	1.000	0
2023-01-13	1.000	1.000	1.000	1.000	1.000	0
2023-01-12	1.004	1.010	0.998	1.010	1.010	3,664
2023-01-11	0.997	0.997	0.992	0.997	0.997	3,851
2023-01-10	0.995	0.995	0.995	0.995	0.995	0
2023-01-09	0.995	0.995	0.995	0.995	0.995	0
2023-01-06	1.002	1.002	0.992	1.002	1.002	2,817
2023-01-05	0.992	0.992	0.988	0.988	0.988	400
2023-01-04	0.994	0.994	0.993	0.993	0.993	1,440
2023-01-03	1.010	1.020	0.978	0.978	0.978	3,600
2022-12-30	0.960	0.964	0.952	0.961	0.961	3,653
2022-12-29	0.957	0.957	0.929	0.957	0.957	3,300
2022-12-28	0.978	0.978	0.978	0.978	0.978	0
2022-12-23	1.010	1.010	1.010	1.010	1.010	0

← NewerPage 16 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.