Poxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 2.165 | 2.165 | 2.130 | 2.153 | 2.153 | 7,332 |
| 2022-04-04 | 2.244 | 2.245 | 2.244 | 2.245 | 2.245 | 840 |
| 2022-04-01 | 2.278 | 2.278 | 2.278 | 2.278 | 2.278 | 0 |
| 2022-03-31 | 2.275 | 2.275 | 2.275 | 2.275 | 2.275 | 0 |
| 2022-03-30 | 2.324 | 2.324 | 2.316 | 2.324 | 2.324 | 3 |
| 2022-03-29 | 2.328 | 2.353 | 2.298 | 2.353 | 2.353 | 2,220 |
| 2022-03-28 | 2.164 | 2.164 | 2.164 | 2.164 | 2.164 | 0 |
| 2022-03-25 | 2.202 | 2.202 | 2.202 | 2.202 | 2.202 | 0 |
| 2022-03-24 | 2.246 | 2.246 | 2.246 | 2.246 | 2.246 | 0 |
| 2022-03-23 | 2.412 | 2.418 | 2.412 | 2.418 | 2.418 | 770 |
| 2022-03-22 | 2.722 | 2.748 | 2.722 | 2.722 | 2.722 | 136 |
| 2022-03-21 | 2.744 | 2.744 | 2.705 | 2.705 | 2.705 | 417 |
| 2022-03-18 | 2.741 | 2.741 | 2.741 | 2.741 | 2.741 | 0 |
| 2022-03-17 | 2.894 | 2.894 | 2.831 | 2.831 | 2.831 | 170 |
| 2022-03-16 | 2.828 | 2.868 | 2.828 | 2.837 | 2.837 | 8,000 |
| 2022-03-15 | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0 |
| 2022-03-14 | 3.036 | 3.036 | 2.846 | 2.846 | 2.846 | 2,630 |
| 2022-03-11 | 2.582 | 3.007 | 2.582 | 3.000 | 3.000 | 4,550 |
| 2022-03-10 | 2.328 | 2.328 | 2.294 | 2.294 | 2.294 | 2,087 |
| 2022-03-09 | 2.352 | 2.362 | 2.352 | 2.362 | 2.362 | 13 |
| 2022-03-08 | 2.102 | 2.190 | 2.102 | 2.155 | 2.155 | 3,013 |
| 2022-03-07 | 2.090 | 2.172 | 2.050 | 2.077 | 2.077 | 2,398 |
| 2022-03-04 | 2.301 | 2.402 | 2.250 | 2.254 | 2.254 | 696 |
| 2022-03-03 | 2.448 | 2.448 | 2.360 | 2.397 | 2.397 | 2,458 |
| 2022-03-02 | 2.530 | 2.530 | 2.520 | 2.520 | 2.520 | 305 |
| 2022-03-01 | 2.698 | 2.698 | 2.572 | 2.572 | 2.572 | 1,300 |
| 2022-02-28 | 2.722 | 2.722 | 2.722 | 2.722 | 2.722 | 0 |
| 2022-02-25 | 2.818 | 2.818 | 2.818 | 2.818 | 2.818 | 0 |
| 2022-02-24 | 2.688 | 2.688 | 2.640 | 2.640 | 2.640 | 100 |
| 2022-02-23 | 2.884 | 2.884 | 2.884 | 2.884 | 2.884 | 0 |
| 2022-02-22 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2022-02-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-02-18 | 3.336 | 3.336 | 3.220 | 3.244 | 3.244 | 1,796 |
| 2022-02-17 | 3.541 | 3.634 | 3.486 | 3.486 | 3.486 | 1,339 |
| 2022-02-16 | 3.865 | 3.876 | 3.829 | 3.829 | 3.829 | 2,000 |
| 2022-02-15 | 3.850 | 3.866 | 3.822 | 3.827 | 3.827 | 1,500 |
| 2022-02-14 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2022-02-11 | 3.882 | 3.882 | 3.880 | 3.882 | 3.882 | 2,800 |
| 2022-02-10 | 3.944 | 3.944 | 3.926 | 3.926 | 3.926 | 2,659 |
| 2022-02-09 | 4.001 | 4.035 | 4.001 | 4.035 | 4.035 | 558 |
| 2022-02-08 | 3.995 | 3.995 | 3.992 | 3.995 | 3.995 | 200 |
| 2022-02-07 | 3.981 | 3.981 | 3.981 | 3.981 | 3.981 | 0 |
| 2022-02-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-02-03 | 4.376 | 4.376 | 4.376 | 4.376 | 4.376 | 340 |
| 2022-02-02 | 4.492 | 4.492 | 4.477 | 4.477 | 4.477 | 97 |
| 2022-02-01 | 4.469 | 4.469 | 4.469 | 4.469 | 4.469 | 0 |
| 2022-01-31 | 4.220 | 4.330 | 4.220 | 4.309 | 4.309 | 951 |
| 2022-01-28 | 4.120 | 4.138 | 4.102 | 4.138 | 4.138 | 500 |
| 2022-01-27 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 0 |
| 2022-01-26 | 4.214 | 4.214 | 4.214 | 4.214 | 4.214 | 0 |
| 2022-01-25 | 4.244 | 4.244 | 4.244 | 4.244 | 4.244 | 0 |
| 2022-01-24 | 4.368 | 4.368 | 4.368 | 4.368 | 4.368 | 0 |
| 2022-01-21 | 4.366 | 4.366 | 4.349 | 4.349 | 4.349 | 229 |
| 2022-01-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2022-01-19 | 4.423 | 4.423 | 4.423 | 4.423 | 4.423 | 0 |
| 2022-01-18 | 4.633 | 4.633 | 4.633 | 4.633 | 4.633 | 0 |
| 2022-01-17 | 4.620 | 4.637 | 4.620 | 4.637 | 4.637 | 300 |
| 2022-01-14 | 4.701 | 4.701 | 4.701 | 4.701 | 4.701 | 0 |
| 2022-01-13 | 4.728 | 4.728 | 4.728 | 4.728 | 4.728 | 0 |
| 2022-01-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
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.