Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	12.000	12.350	11.750	11.750	11.397	982
2024-09-05	12.300	12.350	12.000	12.000	11.640	328
2024-09-04	11.800	11.900	11.350	11.900	11.543	450
2024-09-03	11.550	11.800	11.050	11.800	11.446	1,264
2024-09-02	12.200	12.400	11.550	11.550	11.203	1,413
2024-08-30	12.250	12.450	12.050	12.100	11.737	540
2024-08-29	12.150	12.200	11.450	12.150	11.785	2,031
2024-08-28	12.400	12.500	12.150	12.150	11.785	590
2024-08-27	12.600	12.700	12.300	12.350	11.979	653
2024-08-26	12.550	12.600	12.500	12.600	12.222	1,466
2024-08-23	12.250	12.450	12.250	12.450	12.076	61
2024-08-22	12.250	12.250	12.250	12.250	11.882	2
2024-08-21	12.250	12.250	12.250	12.250	11.882	10
2024-08-20	12.200	12.300	12.200	12.250	11.882	128
2024-08-19	12.500	12.500	12.200	12.200	11.834	428
2024-08-16	12.100	12.400	12.100	12.400	12.028	143
2024-08-15	12.200	12.300	12.200	12.300	11.931	67
2024-08-14	12.400	12.400	12.100	12.100	11.737	248
2024-08-13	12.500	12.550	12.300	12.300	11.931	227
2024-08-12	12.200	12.400	12.100	12.400	12.028	363
2024-08-09	11.900	12.400	11.800	12.200	11.834	1,022
2024-08-08	11.400	11.900	11.300	11.900	11.543	508
2024-08-07	11.250	11.800	11.100	11.300	10.961	1,144
2024-08-06	11.200	11.800	11.200	11.200	10.864	971
2024-08-05	11.800	11.800	11.000	11.200	10.864	2,235
2024-08-02	12.550	12.550	11.800	11.800	11.446	2,238
2024-08-01	12.500	12.800	12.450	12.550	12.173	798
2024-07-31	12.800	12.800	12.500	12.500	12.125	596
2024-07-30	12.700	12.800	12.200	12.800	12.416	2,545
2024-07-29	12.300	12.800	11.700	12.700	12.319	3,179
2024-07-26	11.250	11.600	11.050	11.550	11.203	4,822
2024-07-25	11.000	11.400	10.800	11.150	10.815	3,520
2024-07-24	10.800	11.150	10.800	10.850	10.524	1,193
2024-07-23	11.000	11.050	10.750	10.750	10.427	2,202
2024-07-22	10.500	11.150	10.500	11.000	10.670	7,370
2024-07-19	10.400	10.950	10.400	10.400	10.088	1,118
2024-07-18	10.300	10.500	10.250	10.350	10.039	2,821
2024-07-17	10.150	10.300	10.150	10.300	9.991	673
2024-07-16	10.500	10.600	10.150	10.150	9.845	3,702
2024-07-15	10.500	10.700	10.500	10.500	10.185	2,557
2024-07-12	10.700	10.800	10.500	10.500	10.185	6,975
2024-07-11	10.800	11.000	10.800	10.800	10.476	1,581
2024-07-10	10.900	11.150	10.800	10.800	10.476	1,381
2024-07-09	11.150	11.250	10.950	10.950	10.621	2,187
2024-07-08	11.200	11.300	11.000	11.150	10.815	2,205
2024-07-05	11.400	11.400	11.100	11.200	10.864	2,729
2024-07-04	11.500	11.500	11.050	11.200	10.864	1,453
2024-07-03	11.400	11.600	11.250	11.500	11.155	1,736
2024-07-02	12.000	12.000	11.050	11.650	11.300	6,778
2024-07-01	12.300	12.300	11.800	12.000	11.640	718
2024-06-28	12.100	12.400	11.750	11.750	11.397	3,199
2024-06-27	13.100	13.100	12.500	12.500	12.125	2,563
2024-06-26	13.300	13.300	13.150	13.200	12.804	221
2024-06-25	13.550	13.550	12.850	12.900	12.513	1,656
2024-06-24	13.500	13.700	13.450	13.550	13.143	2,004
2024-06-21	13.450	13.650	13.450	13.500	13.095	310
2024-06-20	13.650	13.650	13.450	13.450	13.046	1,078
2024-06-19	13.600	13.850	13.600	13.800	13.386	454
2024-06-18	14.150	14.250	13.550	13.550	13.143	1,017
2024-06-17	14.300	14.550	14.050	14.050	13.628	2,371

← NewerPage 10 of 22 · 1,283 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.