Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.335 | 1.440 | 1.335 | 1.420 | 1.420 | 35,495 |
| 2025-11-05 | 1.365 | 1.410 | 1.330 | 1.390 | 1.390 | 12,920 |
| 2025-11-04 | 1.415 | 1.425 | 1.330 | 1.365 | 1.365 | 43,000 |
| 2025-11-03 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 31,126 |
| 2025-10-31 | 1.415 | 1.435 | 1.360 | 1.400 | 1.400 | 42,575 |
| 2025-10-30 | 1.405 | 1.520 | 1.400 | 1.430 | 1.430 | 66,941 |
| 2025-10-29 | 1.845 | 1.845 | 1.420 | 1.425 | 1.425 | 534,132 |
| 2025-10-28 | 1.750 | 2.220 | 1.700 | 1.850 | 1.850 | 352,754 |
| 2025-10-27 | 1.575 | 1.750 | 1.575 | 1.740 | 1.740 | 52,112 |
| 2025-10-24 | 1.620 | 1.620 | 1.510 | 1.575 | 1.575 | 1,099 |
| 2025-10-23 | 1.500 | 1.670 | 1.480 | 1.550 | 1.550 | 33,925 |
| 2025-10-22 | 1.525 | 1.530 | 1.500 | 1.530 | 1.530 | 2,019 |
| 2025-10-21 | 1.530 | 1.530 | 1.470 | 1.530 | 1.530 | 5,573 |
| 2025-10-20 | 1.475 | 1.520 | 1.475 | 1.520 | 1.520 | 1,783 |
| 2025-10-17 | 1.550 | 1.550 | 1.510 | 1.545 | 1.545 | 3,925 |
| 2025-10-16 | 1.580 | 1.580 | 1.485 | 1.550 | 1.550 | 3,824 |
| 2025-10-15 | 1.535 | 1.570 | 1.530 | 1.560 | 1.560 | 4,722 |
| 2025-10-14 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 3,682 |
| 2025-10-13 | 1.565 | 1.570 | 1.520 | 1.570 | 1.570 | 19,374 |
| 2025-10-10 | 1.540 | 1.570 | 1.495 | 1.555 | 1.555 | 12,220 |
| 2025-10-09 | 1.595 | 1.630 | 1.540 | 1.580 | 1.580 | 18,282 |
| 2025-10-08 | 1.600 | 1.620 | 1.530 | 1.530 | 1.530 | 12,814 |
| 2025-10-07 | 1.440 | 1.610 | 1.430 | 1.610 | 1.610 | 17,183 |
| 2025-10-06 | 1.520 | 1.545 | 1.440 | 1.440 | 1.440 | 6,194 |
| 2025-10-03 | 1.395 | 1.640 | 1.395 | 1.490 | 1.490 | 45,775 |
| 2025-10-02 | 1.370 | 1.425 | 1.370 | 1.395 | 1.395 | 3,385 |
| 2025-10-01 | 1.405 | 1.450 | 1.345 | 1.425 | 1.425 | 17,764 |
| 2025-09-30 | 1.415 | 1.450 | 1.400 | 1.450 | 1.450 | 10,616 |
| 2025-09-29 | 1.480 | 1.550 | 1.450 | 1.450 | 1.450 | 12,742 |
| 2025-09-26 | 1.545 | 1.555 | 1.480 | 1.540 | 1.540 | 7,210 |
| 2025-09-25 | 1.515 | 1.570 | 1.515 | 1.560 | 1.560 | 14,325 |
| 2025-09-24 | 1.600 | 1.635 | 1.470 | 1.535 | 1.535 | 20,138 |
| 2025-09-23 | 1.470 | 1.645 | 1.470 | 1.635 | 1.635 | 36,979 |
| 2025-09-22 | 1.520 | 1.525 | 1.460 | 1.525 | 1.525 | 14,880 |
| 2025-09-19 | 1.520 | 1.580 | 1.465 | 1.495 | 1.495 | 5,167 |
| 2025-09-18 | 1.535 | 1.560 | 1.435 | 1.515 | 1.515 | 29,893 |
| 2025-09-17 | 1.620 | 1.700 | 1.520 | 1.590 | 1.590 | 70,572 |
| 2025-09-16 | 1.635 | 1.700 | 1.550 | 1.610 | 1.610 | 40,414 |
| 2025-09-15 | 2.150 | 2.150 | 1.560 | 1.635 | 1.635 | 352,356 |
| 2025-09-12 | 2.360 | 2.500 | 2.110 | 2.180 | 2.180 | 32,089 |
| 2025-09-11 | 2.150 | 2.540 | 2.120 | 2.320 | 2.320 | 30,433 |
| 2025-09-10 | 2.240 | 2.300 | 2.150 | 2.180 | 2.180 | 43,016 |
| 2025-09-09 | 2.400 | 2.500 | 2.300 | 2.500 | 2.500 | 8,561 |
| 2025-09-08 | 2.490 | 2.490 | 2.340 | 2.490 | 2.490 | 3,477 |
| 2025-09-05 | 2.400 | 2.570 | 2.380 | 2.510 | 2.510 | 7,368 |
| 2025-09-04 | 2.640 | 2.660 | 2.350 | 2.430 | 2.430 | 19,272 |
| 2025-09-03 | 2.650 | 2.670 | 2.460 | 2.600 | 2.600 | 22,527 |
| 2025-09-02 | 2.650 | 2.800 | 2.400 | 2.630 | 2.630 | 29,041 |
| 2025-09-01 | 2.990 | 2.990 | 2.670 | 2.860 | 2.860 | 25,029 |
| 2025-08-29 | 2.870 | 3.180 | 2.770 | 2.900 | 2.900 | 273,727 |
| 2025-08-28 | 2.750 | 2.880 | 2.630 | 2.760 | 2.760 | 32,677 |
| 2025-08-27 | 2.720 | 2.950 | 2.500 | 2.760 | 2.760 | 140,982 |
| 2025-08-26 | 3.250 | 3.250 | 2.670 | 2.730 | 2.730 | 119,588 |
| 2025-08-25 | 2.360 | 3.340 | 2.240 | 3.250 | 3.250 | 316,428 |
| 2025-08-22 | 2.050 | 2.460 | 1.880 | 2.460 | 2.460 | 222,534 |
| 2025-08-21 | 1.680 | 2.110 | 1.560 | 2.090 | 2.090 | 223,579 |
| 2025-08-20 | 1.240 | 1.775 | 1.240 | 1.730 | 1.730 | 182,642 |
| 2025-08-19 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 5,208 |
| 2025-08-18 | 1.180 | 1.200 | 1.130 | 1.180 | 1.180 | 23,026 |
| 2025-08-14 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 12,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-15 | 0.0400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.