Poxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.713 | 4.713 | 4.713 | 4.713 | 4.713 | 0 |
| 2022-01-10 | 4.791 | 4.794 | 4.560 | 4.667 | 4.667 | 84 |
| 2022-01-07 | 4.811 | 4.811 | 4.780 | 4.811 | 4.811 | 6 |
| 2022-01-06 | 4.840 | 4.860 | 4.840 | 4.840 | 4.840 | 116 |
| 2022-01-05 | 4.950 | 4.950 | 4.921 | 4.921 | 4.921 | 21 |
| 2022-01-04 | 5.101 | 5.115 | 5.015 | 5.021 | 5.021 | 3,022 |
| 2021-12-31 | 4.883 | 4.883 | 4.883 | 4.883 | 4.883 | 0 |
| 2021-12-30 | 4.853 | 4.853 | 4.853 | 4.853 | 4.853 | 0 |
| 2021-12-29 | 4.902 | 4.902 | 4.902 | 4.902 | 4.902 | 0 |
| 2021-12-24 | 4.907 | 4.907 | 4.907 | 4.907 | 4.907 | 0 |
| 2021-12-23 | 4.931 | 4.931 | 4.931 | 4.931 | 4.931 | 0 |
| 2021-12-22 | 4.873 | 4.873 | 4.873 | 4.873 | 4.873 | 0 |
| 2021-12-21 | 4.876 | 4.876 | 4.810 | 4.834 | 4.834 | 923 |
| 2021-12-20 | 4.900 | 4.900 | 4.893 | 4.893 | 4.893 | 23 |
| 2021-12-17 | 5.106 | 5.106 | 5.010 | 5.106 | 5.106 | 200 |
| 2021-12-16 | 5.071 | 5.079 | 5.071 | 5.077 | 5.077 | 51 |
| 2021-12-15 | 4.894 | 4.894 | 4.883 | 4.883 | 4.883 | 138 |
| 2021-12-14 | 4.872 | 4.872 | 4.872 | 4.872 | 4.872 | 0 |
| 2021-12-13 | 4.820 | 4.835 | 4.815 | 4.835 | 4.835 | 33 |
| 2021-12-10 | 4.816 | 4.816 | 4.816 | 4.816 | 4.816 | 0 |
| 2021-12-09 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 0 |
| 2021-12-08 | 4.968 | 5.145 | 4.968 | 5.030 | 5.030 | 3,098 |
| 2021-12-07 | 4.969 | 4.980 | 4.969 | 4.969 | 4.969 | 791 |
| 2021-12-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2021-12-03 | 4.924 | 4.924 | 4.924 | 4.924 | 4.924 | 4,076 |
| 2021-12-02 | 5.049 | 5.049 | 5.049 | 5.049 | 5.049 | 0 |
| 2021-12-01 | 5.145 | 5.210 | 5.145 | 5.200 | 5.200 | 2,010 |
| 2021-11-30 | 5.077 | 5.077 | 5.077 | 5.077 | 5.077 | 0 |
| 2021-11-29 | 5.053 | 5.053 | 5.053 | 5.053 | 5.053 | 0 |
| 2021-11-26 | 5.249 | 5.255 | 5.154 | 5.154 | 5.154 | 362 |
| 2021-11-25 | 5.320 | 5.425 | 5.275 | 5.425 | 5.425 | 1,648 |
| 2021-11-24 | 5.190 | 5.190 | 5.120 | 5.120 | 5.120 | 935 |
| 2021-11-23 | 5.245 | 5.245 | 5.205 | 5.235 | 5.235 | 812 |
| 2021-11-22 | 5.363 | 5.363 | 5.295 | 5.363 | 5.363 | 275 |
| 2021-11-19 | 5.473 | 5.473 | 5.473 | 5.473 | 5.473 | 0 |
| 2021-11-18 | 5.658 | 5.668 | 5.650 | 5.668 | 5.668 | 170 |
| 2021-11-17 | 5.663 | 5.663 | 5.663 | 5.663 | 5.663 | 0 |
| 2021-11-16 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2021-11-15 | 5.715 | 5.725 | 5.710 | 5.725 | 5.725 | 521 |
| 2021-11-12 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 6,000 |
| 2021-11-11 | 5.763 | 5.763 | 5.763 | 5.763 | 5.763 | 0 |
| 2021-11-10 | 5.773 | 5.773 | 5.773 | 5.773 | 5.773 | 0 |
| 2021-11-09 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2021-11-08 | 5.783 | 5.783 | 5.781 | 5.783 | 5.783 | 223 |
| 2021-11-05 | 5.780 | 5.780 | 5.705 | 5.705 | 5.705 | 4,402 |
| 2021-11-04 | 5.758 | 5.758 | 5.758 | 5.758 | 5.758 | 0 |
| 2021-11-03 | 5.815 | 5.815 | 5.815 | 5.815 | 5.815 | 0 |
| 2021-11-02 | 5.853 | 5.853 | 5.853 | 5.853 | 5.853 | 0 |
| 2021-11-01 | 5.830 | 5.915 | 5.830 | 5.830 | 5.830 | 150 |
| 2021-10-29 | 5.835 | 5.835 | 5.530 | 5.530 | 5.530 | 3,579 |
| 2021-10-28 | 5.900 | 5.905 | 5.888 | 5.888 | 5.888 | 8 |
| 2021-10-27 | 5.953 | 5.953 | 5.953 | 5.953 | 5.953 | 0 |
| 2021-10-26 | 5.893 | 5.930 | 5.893 | 5.893 | 5.893 | 30 |
| 2021-10-25 | 5.940 | 5.953 | 5.940 | 5.953 | 5.953 | 256 |
| 2021-10-22 | 6.000 | 6.000 | 5.970 | 5.983 | 5.983 | 4,602 |
| 2021-10-21 | 5.973 | 5.973 | 5.973 | 5.973 | 5.973 | 0 |
| 2021-10-20 | 6.105 | 6.105 | 6.105 | 6.105 | 6.105 | 0 |
| 2021-10-19 | 5.963 | 5.963 | 5.963 | 5.963 | 5.963 | 0 |
| 2021-10-18 | 5.885 | 5.885 | 5.840 | 5.883 | 5.883 | 1,645 |
| 2021-10-15 | 5.888 | 5.890 | 5.888 | 5.888 | 5.888 | 50 |
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.