Poujoulat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.320 | 5.360 | 5.240 | 5.280 | 5.280 | 289 |
| 2026-10-16 | 5.420 | 5.420 | 5.180 | 5.180 | 5.180 | 1,424 |
| 2026-10-15 | 5.420 | 5.500 | 5.420 | 5.420 | 5.420 | 200 |
| 2026-10-14 | 5.340 | 5.460 | 5.320 | 5.460 | 5.460 | 245 |
| 2026-10-13 | 5.500 | 5.500 | 5.280 | 5.300 | 5.300 | 1,620 |
| 2026-10-12 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 704 |
| 2026-10-09 | 5.360 | 5.700 | 5.180 | 5.700 | 5.700 | 3,157 |
| 2026-10-08 | 5.620 | 5.620 | 5.320 | 5.360 | 5.360 | 3,416 |
| 2026-10-07 | 5.620 | 5.660 | 5.620 | 5.620 | 5.620 | 1,427 |
| 2026-10-06 | 5.700 | 5.700 | 5.620 | 5.620 | 5.620 | 311 |
| 2026-10-05 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 799 |
| 2026-10-02 | 5.540 | 5.780 | 5.540 | 5.620 | 5.620 | 503 |
| 2026-10-01 | 5.560 | 5.840 | 5.540 | 5.540 | 5.540 | 1,473 |
| 2026-09-30 | 5.740 | 5.760 | 5.600 | 5.600 | 5.600 | 895 |
| 2026-09-29 | 5.500 | 5.680 | 5.340 | 5.680 | 5.680 | 2,726 |
| 2026-09-28 | 5.460 | 5.580 | 5.420 | 5.580 | 5.580 | 612 |
| 2026-09-25 | 5.460 | 5.460 | 5.220 | 5.460 | 5.460 | 2,107 |
| 2026-09-24 | 5.520 | 5.520 | 5.320 | 5.460 | 5.460 | 563 |
| 2026-09-23 | 5.620 | 5.680 | 5.500 | 5.520 | 5.520 | 2,562 |
| 2026-09-22 | 5.620 | 5.680 | 5.620 | 5.620 | 5.620 | 1,088 |
| 2026-09-21 | 5.900 | 5.900 | 5.600 | 5.600 | 5.600 | 2,082 |
| 2026-09-18 | 6.020 | 6.020 | 5.980 | 5.980 | 5.980 | 36 |
| 2026-09-17 | 5.900 | 6.220 | 5.900 | 5.980 | 5.980 | 1,380 |
| 2026-09-16 | 6.180 | 6.200 | 5.900 | 5.900 | 5.900 | 2,064 |
| 2026-09-15 | 6.140 | 6.180 | 6.100 | 6.180 | 6.180 | 320 |
| 2026-09-14 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 2,943 |
| 2026-09-11 | 5.860 | 6.020 | 5.800 | 6.020 | 6.020 | 633 |
| 2026-09-10 | 5.800 | 5.860 | 5.640 | 5.860 | 5.860 | 1,565 |
| 2026-09-09 | 6.000 | 6.160 | 5.820 | 5.820 | 5.820 | 1,852 |
| 2026-09-08 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 191 |
| 2026-09-07 | 6.040 | 6.040 | 6.000 | 6.020 | 6.020 | 340 |
| 2026-09-04 | 5.840 | 6.080 | 5.640 | 6.040 | 6.040 | 1,981 |
| 2026-09-03 | 5.760 | 5.880 | 5.720 | 5.880 | 5.880 | 479 |
| 2026-09-02 | 5.940 | 5.980 | 5.760 | 5.760 | 5.760 | 793 |
| 2026-09-01 | 5.960 | 6.020 | 5.760 | 5.940 | 5.940 | 1,757 |
| 2026-08-31 | 6.040 | 6.100 | 5.980 | 5.980 | 5.980 | 1,235 |
| 2026-08-28 | 5.860 | 5.940 | 5.840 | 5.860 | 5.860 | 1,951 |
| 2026-08-27 | 5.860 | 5.900 | 5.860 | 5.860 | 5.860 | 633 |
| 2026-08-26 | 6.060 | 6.060 | 5.820 | 5.820 | 5.820 | 1,322 |
| 2026-08-25 | 6.000 | 6.120 | 6.000 | 6.060 | 6.060 | 1,637 |
| 2026-08-24 | 6.160 | 6.160 | 6.040 | 6.040 | 6.040 | 520 |
| 2026-08-21 | 6.000 | 6.500 | 5.680 | 6.160 | 6.160 | 1,926 |
| 2026-08-20 | 5.860 | 6.280 | 5.820 | 6.040 | 6.040 | 2,589 |
| 2026-08-19 | 6.300 | 6.420 | 5.920 | 5.920 | 5.920 | 2,608 |
| 2026-08-18 | 6.360 | 6.380 | 6.200 | 6.340 | 6.340 | 7,165 |
| 2026-08-17 | 6.400 | 6.520 | 6.360 | 6.360 | 6.360 | 371 |
| 2026-08-14 | 6.420 | 6.580 | 6.300 | 6.480 | 6.480 | 1,607 |
| 2026-08-13 | 6.460 | 6.500 | 6.180 | 6.420 | 6.420 | 1,920 |
| 2026-08-12 | 6.500 | 6.580 | 6.460 | 6.500 | 6.500 | 306 |
| 2026-08-11 | 6.660 | 6.720 | 6.540 | 6.540 | 6.540 | 650 |
| 2026-08-10 | 6.400 | 6.800 | 6.360 | 6.680 | 6.680 | 2,123 |
| 2026-08-07 | 6.540 | 6.760 | 6.140 | 6.400 | 6.400 | 6,745 |
| 2026-08-06 | 6.200 | 6.540 | 6.080 | 6.520 | 6.520 | 10,717 |
| 2026-08-05 | 5.800 | 6.180 | 5.800 | 6.100 | 6.100 | 4,021 |
| 2026-08-04 | 5.900 | 5.900 | 5.660 | 5.800 | 5.800 | 1,461 |
| 2026-08-03 | 5.580 | 5.820 | 5.580 | 5.820 | 5.820 | 301 |
| 2026-07-31 | 5.560 | 5.700 | 5.520 | 5.540 | 5.540 | 3,142 |
| 2026-07-30 | 5.820 | 5.840 | 5.580 | 5.840 | 5.840 | 4,150 |
| 2026-07-29 | 5.580 | 6.080 | 5.580 | 5.800 | 5.800 | 7,574 |
| 2026-07-28 | 5.500 | 5.580 | 5.380 | 5.580 | 5.580 | 13,219 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-18 | 0.1200 EUR |
| 2024-09-25 | 0.1800 EUR |
| 2023-09-27 | 0.3200 EUR |
| 2022-09-28 | 0.9000 EUR |
| 2021-10-06 | 0.6000 EUR |
| 2020-11-11 | 0.4000 EUR |
| 2019-09-24 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.