Poxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0 |
| 2022-07-04 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 0 |
| 2022-07-01 | 1.566 | 1.566 | 1.566 | 1.566 | 1.566 | 0 |
| 2022-06-30 | 1.564 | 1.564 | 1.564 | 1.564 | 1.564 | 0 |
| 2022-06-29 | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | 0 |
| 2022-06-28 | 1.614 | 1.626 | 1.576 | 1.576 | 1.576 | 2,643 |
| 2022-06-27 | 1.597 | 1.606 | 1.588 | 1.606 | 1.606 | 2,853 |
| 2022-06-24 | 1.568 | 1.568 | 1.568 | 1.568 | 1.568 | 0 |
| 2022-06-23 | 1.568 | 1.568 | 1.568 | 1.568 | 1.568 | 0 |
| 2022-06-22 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 0 |
| 2022-06-21 | 1.604 | 1.604 | 1.589 | 1.589 | 1.589 | 34 |
| 2022-06-20 | 1.650 | 1.650 | 1.635 | 1.635 | 1.635 | 294 |
| 2022-06-17 | 1.627 | 1.627 | 1.570 | 1.627 | 1.627 | 322 |
| 2022-06-16 | 1.610 | 1.636 | 1.604 | 1.604 | 1.604 | 314 |
| 2022-06-15 | 1.706 | 1.758 | 1.706 | 1.738 | 1.738 | 657 |
| 2022-06-14 | 1.627 | 1.627 | 1.594 | 1.627 | 1.627 | 23 |
| 2022-06-13 | 1.722 | 1.722 | 1.722 | 1.722 | 1.722 | 0 |
| 2022-06-10 | 1.888 | 1.890 | 1.875 | 1.875 | 1.875 | 48 |
| 2022-06-09 | 1.925 | 1.925 | 1.924 | 1.925 | 1.925 | 20 |
| 2022-06-08 | 1.949 | 1.949 | 1.949 | 1.949 | 1.949 | 0 |
| 2022-06-07 | 1.948 | 1.948 | 1.944 | 1.944 | 1.944 | 37 |
| 2022-06-06 | 1.982 | 1.982 | 1.982 | 1.982 | 1.982 | 0 |
| 2022-06-01 | 1.962 | 1.977 | 1.962 | 1.962 | 1.962 | 529 |
| 2022-05-31 | 1.999 | 1.999 | 1.992 | 1.992 | 1.992 | 611 |
| 2022-05-30 | 1.981 | 1.981 | 1.981 | 1.981 | 1.981 | 0 |
| 2022-05-27 | 1.918 | 1.934 | 1.918 | 1.934 | 1.934 | 4,827 |
| 2022-05-26 | 1.907 | 1.907 | 1.907 | 1.907 | 1.907 | 0 |
| 2022-05-25 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2022-05-24 | 1.901 | 1.920 | 1.865 | 1.896 | 1.896 | 675 |
| 2022-05-23 | 1.833 | 1.833 | 1.833 | 1.833 | 1.833 | 0 |
| 2022-05-20 | 1.852 | 1.852 | 1.852 | 1.852 | 1.852 | 0 |
| 2022-05-19 | 1.840 | 1.860 | 1.829 | 1.829 | 1.829 | 57 |
| 2022-05-18 | 1.861 | 1.878 | 1.861 | 1.861 | 1.861 | 84 |
| 2022-05-17 | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 0 |
| 2022-05-16 | 1.709 | 1.709 | 1.696 | 1.709 | 1.709 | 52 |
| 2022-05-13 | 1.825 | 1.825 | 1.800 | 1.825 | 1.825 | 95 |
| 2022-05-12 | 1.831 | 1.831 | 1.831 | 1.831 | 1.831 | 0 |
| 2022-05-11 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 202 |
| 2022-05-10 | 1.831 | 1.831 | 1.831 | 1.831 | 1.831 | 0 |
| 2022-05-09 | 1.978 | 1.978 | 1.978 | 1.978 | 1.978 | 0 |
| 2022-05-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-05-05 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | 0 |
| 2022-05-04 | 1.978 | 1.978 | 1.978 | 1.978 | 1.978 | 0 |
| 2022-05-03 | 1.969 | 1.969 | 1.969 | 1.969 | 1.969 | 0 |
| 2022-04-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-04-28 | 2.072 | 2.072 | 2.035 | 2.072 | 2.072 | 102 |
| 2022-04-27 | 2.077 | 2.077 | 2.065 | 2.077 | 2.077 | 312 |
| 2022-04-26 | 2.108 | 2.108 | 2.080 | 2.105 | 2.105 | 2,541 |
| 2022-04-25 | 2.115 | 2.135 | 2.115 | 2.135 | 2.135 | 2,342 |
| 2022-04-22 | 2.115 | 2.115 | 2.115 | 2.115 | 2.115 | 0 |
| 2022-04-21 | 2.115 | 2.115 | 2.115 | 2.115 | 2.115 | 0 |
| 2022-04-20 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2022-04-19 | 2.115 | 2.120 | 2.115 | 2.115 | 2.115 | 55 |
| 2022-04-14 | 2.135 | 2.135 | 2.135 | 2.135 | 2.135 | 0 |
| 2022-04-13 | 2.135 | 2.135 | 2.135 | 2.135 | 2.135 | 0 |
| 2022-04-12 | 2.210 | 2.325 | 2.178 | 2.200 | 2.200 | 6,900 |
| 2022-04-11 | 2.078 | 2.078 | 2.078 | 2.078 | 2.078 | 0 |
| 2022-04-08 | 2.030 | 2.055 | 2.030 | 2.055 | 2.055 | 1,455 |
| 2022-04-07 | 2.035 | 2.035 | 2.026 | 2.026 | 2.026 | 950 |
| 2022-04-06 | 2.130 | 2.130 | 2.059 | 2.059 | 2.059 | 7,500 |
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.