Poxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.021 | 1.021 | 1.021 | 1.021 | 1.021 | 0 |
| 2022-12-21 | 1.043 | 1.043 | 1.026 | 1.043 | 1.043 | 3,803 |
| 2022-12-20 | 1.034 | 1.045 | 1.034 | 1.045 | 1.045 | 3,464 |
| 2022-12-19 | 1.040 | 1.050 | 1.010 | 1.031 | 1.031 | 1,910 |
| 2022-12-16 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2022-12-15 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 0 |
| 2022-12-14 | 1.062 | 1.062 | 1.050 | 1.050 | 1.050 | 2,030 |
| 2022-12-13 | 1.066 | 1.108 | 1.066 | 1.082 | 1.082 | 15,345 |
| 2022-12-12 | 1.124 | 1.124 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2022-12-09 | 1.117 | 1.117 | 1.117 | 1.117 | 1.117 | 0 |
| 2022-12-08 | 1.124 | 1.124 | 1.124 | 1.124 | 1.124 | 0 |
| 2022-12-07 | 1.180 | 1.180 | 1.155 | 1.155 | 1.155 | 500 |
| 2022-12-06 | 1.226 | 1.226 | 1.160 | 1.160 | 1.160 | 608 |
| 2022-12-05 | 1.221 | 1.240 | 1.206 | 1.206 | 1.206 | 3,763 |
| 2022-12-02 | 1.216 | 1.216 | 1.200 | 1.200 | 1.200 | 1,288 |
| 2022-12-01 | 1.228 | 1.228 | 1.214 | 1.214 | 1.214 | 4,000 |
| 2022-11-30 | 1.216 | 1.230 | 1.216 | 1.216 | 1.216 | 9,152 |
| 2022-11-29 | 1.166 | 1.166 | 1.164 | 1.166 | 1.166 | 4,678 |
| 2022-11-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,822 |
| 2022-11-25 | 1.157 | 1.157 | 1.135 | 1.157 | 1.157 | 4,430 |
| 2022-11-24 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 0 |
| 2022-11-23 | 1.271 | 1.271 | 1.265 | 1.265 | 1.265 | 1,371 |
| 2022-11-22 | 1.460 | 1.460 | 1.385 | 1.385 | 1.385 | 700 |
| 2022-11-21 | 1.471 | 1.471 | 1.471 | 1.471 | 1.471 | 0 |
| 2022-11-18 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2022-11-17 | 1.492 | 1.492 | 1.492 | 1.492 | 1.492 | 0 |
| 2022-11-16 | 1.494 | 1.494 | 1.494 | 1.494 | 1.494 | 0 |
| 2022-11-15 | 1.503 | 1.503 | 1.503 | 1.503 | 1.503 | 0 |
| 2022-11-14 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 1,100 |
| 2022-11-11 | 1.481 | 1.481 | 1.468 | 1.477 | 1.477 | 8,429 |
| 2022-11-10 | 1.461 | 1.461 | 1.454 | 1.461 | 1.461 | 767 |
| 2022-11-09 | 1.465 | 1.465 | 1.452 | 1.465 | 1.465 | 2,112 |
| 2022-11-08 | 1.520 | 1.548 | 1.482 | 1.482 | 1.482 | 1,372 |
| 2022-11-07 | 1.524 | 1.524 | 1.512 | 1.520 | 1.520 | 2,705 |
| 2022-11-04 | 1.517 | 1.517 | 1.508 | 1.517 | 1.517 | 607 |
| 2022-11-03 | 1.517 | 1.552 | 1.516 | 1.520 | 1.520 | 441 |
| 2022-11-02 | 1.553 | 1.553 | 1.553 | 1.553 | 1.553 | 0 |
| 2022-11-01 | 1.553 | 1.553 | 1.548 | 1.553 | 1.553 | 1,000 |
| 2022-10-31 | 1.549 | 1.556 | 1.547 | 1.547 | 1.547 | 1,700 |
| 2022-10-28 | 1.510 | 1.510 | 1.505 | 1.505 | 1.505 | 700 |
| 2022-10-27 | 1.522 | 1.600 | 1.522 | 1.583 | 1.583 | 10,396 |
| 2022-10-26 | 1.480 | 1.480 | 1.472 | 1.480 | 1.480 | 3,037 |
| 2022-10-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-10-24 | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | 0 |
| 2022-10-21 | 1.494 | 1.494 | 1.475 | 1.494 | 1.494 | 314 |
| 2022-10-20 | 1.484 | 1.484 | 1.482 | 1.482 | 1.482 | 182 |
| 2022-10-19 | 1.524 | 1.538 | 1.520 | 1.520 | 1.520 | 4,284 |
| 2022-10-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 172 |
| 2022-10-17 | 1.528 | 1.528 | 1.522 | 1.522 | 1.522 | 500 |
| 2022-10-14 | 1.512 | 1.520 | 1.512 | 1.520 | 1.520 | 2,312 |
| 2022-10-13 | 1.492 | 1.510 | 1.492 | 1.503 | 1.503 | 2,808 |
| 2022-10-12 | 1.473 | 1.473 | 1.473 | 1.473 | 1.473 | 0 |
| 2022-10-11 | 1.490 | 1.503 | 1.490 | 1.503 | 1.503 | 2,573 |
| 2022-10-10 | 1.498 | 1.498 | 1.498 | 1.498 | 1.498 | 0 |
| 2022-10-07 | 1.515 | 1.550 | 1.515 | 1.515 | 1.515 | 4,216 |
| 2022-10-06 | 1.526 | 1.550 | 1.526 | 1.528 | 1.528 | 451 |
| 2022-10-05 | 1.600 | 1.600 | 1.484 | 1.484 | 1.484 | 8,320 |
| 2022-10-04 | 1.590 | 1.590 | 1.578 | 1.578 | 1.578 | 174 |
| 2022-10-03 | 1.568 | 1.585 | 1.568 | 1.585 | 1.585 | 704 |
| 2022-09-30 | 1.570 | 1.578 | 1.546 | 1.578 | 1.578 | 1,255 |
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.