Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.560	1.560	1.557	1.557	1.557	747
2022-09-28	1.590	1.590	1.583	1.583	1.583	1,448
2022-09-27	1.650	1.650	1.650	1.650	1.650	0
2022-09-26	1.566	1.640	1.566	1.640	1.640	966
2022-09-23	1.637	1.637	1.637	1.637	1.637	0
2022-09-22	1.746	1.746	1.633	1.633	1.633	12,141
2022-09-21	2.140	2.225	2.055	2.055	2.055	5,763
2022-09-20	2.040	2.040	2.040	2.040	2.040	0
2022-09-16	2.029	2.029	2.029	2.029	2.029	0
2022-09-15	2.030	2.030	2.030	2.030	2.030	0
2022-09-14	2.068	2.068	2.068	2.068	2.068	0
2022-09-13	2.054	2.054	2.054	2.054	2.054	0
2022-09-12	2.065	2.100	2.065	2.087	2.087	4,968
2022-09-09	2.030	2.040	2.030	2.030	2.030	1,000
2022-09-08	2.003	2.003	1.997	1.997	1.997	1,656
2022-09-07	2.110	2.110	2.083	2.083	2.083	200
2022-09-06	2.140	2.140	2.140	2.140	2.140	0
2022-09-05	2.054	2.054	2.054	2.054	2.054	0
2022-09-02	2.170	2.200	2.170	2.193	2.193	1,550
2022-09-01	2.160	2.160	2.110	2.110	2.110	5,425
2022-08-31	2.305	2.305	2.245	2.253	2.253	970
2022-08-30	2.453	2.510	2.453	2.453	2.453	5,730
2022-08-26	2.553	2.580	2.470	2.505	2.505	2,799
2022-08-25	2.545	2.565	2.540	2.540	2.540	381
2022-08-24	2.570	2.570	2.540	2.563	2.563	1,449
2022-08-23	2.520	2.520	2.520	2.520	2.520	0
2022-08-22	2.600	2.605	2.541	2.553	2.553	3,708
2022-08-19	2.520	2.553	2.520	2.553	2.553	67
2022-08-18	2.525	2.525	2.520	2.520	2.520	1,556
2022-08-17	2.700	2.700	2.700	2.700	2.700	0
2022-08-16	2.575	2.635	2.575	2.593	2.593	9,126
2022-08-15	2.525	2.525	2.525	2.525	2.525	0
2022-08-12	2.315	2.315	2.315	2.315	2.315	0
2022-08-11	2.335	2.335	2.335	2.335	2.335	0
2022-08-10	2.435	2.435	2.435	2.435	2.435	0
2022-08-09	2.435	2.435	2.435	2.435	2.435	0
2022-08-08	2.125	2.125	2.125	2.125	2.125	0
2022-08-05	2.055	2.055	2.055	2.055	2.055	0
2022-08-04	2.072	2.072	2.072	2.072	2.072	0
2022-08-03	1.950	1.950	1.950	1.950	1.950	0
2022-08-02	1.856	1.856	1.856	1.856	1.856	0
2022-08-01	1.846	1.846	1.846	1.846	1.846	0
2022-07-29	1.797	1.797	1.797	1.797	1.797	0
2022-07-28	1.810	1.810	1.810	1.810	1.810	0
2022-07-27	1.795	1.795	1.795	1.795	1.795	0
2022-07-26	1.755	1.755	1.755	1.755	1.755	0
2022-07-25	1.821	1.821	1.821	1.821	1.821	0
2022-07-22	1.831	1.831	1.831	1.831	1.831	0
2022-07-21	1.789	1.789	1.789	1.789	1.789	0
2022-07-20	1.726	1.726	1.726	1.726	1.726	0
2022-07-19	1.675	1.675	1.675	1.675	1.675	0
2022-07-18	1.614	1.614	1.614	1.614	1.614	0
2022-07-15	1.614	1.614	1.614	1.614	1.614	0
2022-07-14	1.583	1.583	1.583	1.583	1.583	0
2022-07-13	1.610	1.610	1.610	1.610	1.610	0
2022-07-12	1.604	1.604	1.604	1.604	1.604	0
2022-07-11	1.600	1.600	1.600	1.600	1.600	1,816
2022-07-08	1.596	1.596	1.572	1.578	1.578	461
2022-07-07	1.610	1.648	1.584	1.602	1.602	951
2022-07-06	1.610	1.614	1.610	1.610	1.610	2,092

← NewerPage 18 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.