Poxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.235	0.235	0.235	0.235	0.235	0
2024-11-18	0.229	0.229	0.229	0.229	0.229	0
2024-11-15	0.245	0.245	0.245	0.245	0.245	0
2024-11-14	0.241	0.241	0.241	0.241	0.241	0
2024-11-13	0.251	0.251	0.232	0.248	0.248	4,016
2024-11-12	0.262	0.262	0.262	0.262	0.262	0
2024-11-11	0.262	0.262	0.255	0.262	0.262	2,284
2024-11-08	0.266	0.266	0.266	0.266	0.266	0
2024-11-07	0.270	0.270	0.263	0.270	0.270	3,703
2024-11-06	0.284	0.284	0.283	0.283	0.283	3,590
2024-11-05	0.286	0.286	0.286	0.286	0.286	0
2024-11-04	0.296	0.296	0.296	0.296	0.296	0
2024-11-01	0.284	0.284	0.280	0.284	0.284	3,268
2024-10-31	0.291	0.291	0.284	0.284	0.284	6,664
2024-10-30	0.300	0.300	0.289	0.289	0.289	1,987
2024-10-29	0.312	0.312	0.312	0.312	0.312	0
2024-10-28	0.319	0.319	0.319	0.319	0.319	0
2024-10-25	0.322	0.322	0.322	0.322	0.322	0
2024-10-24	0.333	0.333	0.333	0.333	0.333	0
2024-10-23	0.315	0.336	0.306	0.336	0.336	677
2024-10-22	0.309	0.309	0.309	0.309	0.309	0
2024-10-21	0.309	0.309	0.304	0.307	0.307	178
2024-10-18	0.323	0.323	0.323	0.323	0.323	0
2024-10-17	0.326	0.326	0.326	0.326	0.326	0
2024-10-16	0.333	0.333	0.325	0.325	0.325	785
2024-10-15	0.340	0.340	0.340	0.340	0.340	0
2024-10-14	0.345	0.345	0.345	0.345	0.345	0
2024-10-11	0.345	0.345	0.345	0.345	0.345	0
2024-10-10	0.351	0.351	0.351	0.351	0.351	0
2024-10-09	0.360	0.360	0.357	0.360	0.360	5,519
2024-10-08	0.385	0.390	0.378	0.378	0.378	15
2024-10-07	0.394	0.394	0.385	0.394	0.394	3,048
2024-10-04	0.386	0.386	0.386	0.386	0.386	0
2024-10-03	0.360	0.364	0.353	0.353	0.353	4,750
2024-10-02	0.353	0.359	0.353	0.359	0.359	3,022
2024-10-01	0.364	0.364	0.364	0.364	0.364	0
2024-09-30	0.505	0.506	0.411	0.411	0.411	7,724
2024-09-27	0.540	0.543	0.540	0.543	0.543	673
2024-09-26	0.525	0.526	0.521	0.526	0.526	183
2024-09-25	0.532	0.532	0.532	0.532	0.532	1,756
2024-09-24	0.532	0.532	0.532	0.532	0.532	0
2024-09-23	0.570	0.570	0.532	0.543	0.543	22,890
2024-09-20	0.559	0.559	0.559	0.559	0.559	0
2024-09-19	0.543	0.556	0.543	0.556	0.556	1,166
2024-09-18	0.526	0.526	0.526	0.526	0.526	0
2024-09-17	0.527	0.527	0.527	0.527	0.527	0
2024-09-16	0.524	0.524	0.524	0.524	0.524	0
2024-09-13	0.551	0.554	0.534	0.554	0.554	267
2024-09-12	0.547	0.547	0.547	0.547	0.547	0
2024-09-11	0.564	0.564	0.564	0.564	0.564	1,307
2024-09-10	0.579	0.598	0.579	0.579	0.579	1,000
2024-09-09	0.563	0.563	0.563	0.563	0.563	0
2024-09-06	0.558	0.558	0.558	0.558	0.558	0
2024-09-05	0.563	0.563	0.563	0.563	0.563	0
2024-09-04	0.556	0.556	0.556	0.556	0.556	0
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-09-02	0.551	0.551	0.551	0.551	0.551	0
2024-08-30	0.579	0.579	0.550	0.558	0.558	307
2024-08-29	0.593	0.593	0.593	0.593	0.593	0
2024-08-28	0.571	0.573	0.570	0.573	0.573	1,000

← NewerPage 9 of 21 · 1,253 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.