Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	15.000	15.100	13.950	14.350	13.919	3,820
2024-06-13	15.200	15.300	15.100	15.100	14.647	1,772
2024-06-12	15.050	15.200	15.050	15.200	14.744	15,860
2024-06-11	15.050	15.250	14.950	15.050	14.598	2,326
2024-06-10	15.200	15.200	15.050	15.050	14.598	1,279
2024-06-07	14.900	15.100	14.900	15.100	14.647	493
2024-06-06	15.150	15.300	14.950	14.950	14.501	1,597
2024-06-05	15.100	15.200	15.050	15.050	14.598	4,996
2024-06-04	15.300	15.300	14.900	15.100	14.647	1,229
2024-06-03	15.100	15.300	15.100	15.300	14.841	768
2024-05-31	15.200	15.200	15.000	15.100	14.647	1,065
2024-05-30	15.050	15.500	15.000	15.000	14.550	2,313
2024-05-29	14.900	15.000	14.700	15.000	14.550	117
2024-05-28	14.950	15.000	14.600	15.000	14.550	989
2024-05-27	15.100	15.100	14.900	14.950	14.501	859
2024-05-24	15.200	15.200	15.000	15.000	14.550	189
2024-05-23	15.200	15.300	15.200	15.200	14.744	387
2024-05-22	15.300	15.300	15.050	15.300	14.841	182
2024-05-21	15.400	15.400	15.000	15.300	14.841	1,050
2024-05-20	15.550	15.550	15.350	15.350	14.889	357
2024-05-17	15.500	15.500	15.100	15.450	14.986	1,114
2024-05-16	15.500	15.600	15.300	15.550	15.083	800
2024-05-15	15.800	15.800	15.350	15.500	15.035	1,495
2024-05-14	16.250	16.250	15.000	15.600	15.132	4,774
2024-05-13	15.850	17.400	15.850	16.250	15.762	2,337
2024-05-10	15.600	16.000	15.500	15.750	15.277	1,355
2024-05-09	15.500	15.600	15.500	15.600	15.132	209
2024-05-08	15.600	15.600	15.500	15.500	15.035	354
2024-05-07	15.500	15.600	15.200	15.600	15.132	955
2024-05-06	15.700	15.700	15.100	15.500	15.035	2,290
2024-05-03	16.100	16.100	15.700	15.700	15.229	667
2024-05-02	16.000	16.100	15.650	16.100	15.617	373
2024-04-30	16.000	16.000	15.800	16.000	15.520	321
2024-04-29	16.000	16.000	16.000	16.000	15.520	123
2024-04-26	16.000	16.000	15.250	16.000	15.520	591
2024-04-25	16.000	16.000	15.700	16.000	15.520	1,195
2024-04-24	15.750	16.000	15.750	15.900	15.423	596
2024-04-23	15.800	15.900	15.700	15.700	15.229	96
2024-04-22	15.350	15.850	15.150	15.800	15.326	841
2024-04-19	14.900	15.450	14.350	15.350	14.889	907
2024-04-18	15.000	15.050	14.300	14.900	14.453	891
2024-04-17	15.100	15.100	14.500	15.050	14.598	1,036
2024-04-16	15.700	15.700	15.200	15.200	14.744	971
2024-04-15	15.900	15.900	15.600	15.700	15.229	826
2024-04-12	16.000	16.000	15.900	15.900	15.423	1,338
2024-04-11	15.800	16.000	15.800	16.000	15.520	514
2024-04-10	16.000	16.000	15.800	15.800	15.326	794
2024-04-09	16.000	16.000	15.900	15.900	15.423	769
2024-04-08	16.550	16.750	14.950	16.000	15.520	4,279
2024-04-05	16.700	16.850	16.300	16.850	16.344	4,362
2024-04-04	16.850	16.900	16.600	16.700	16.199	934
2024-04-03	17.000	17.000	16.750	16.850	16.344	247
2024-04-02	17.000	17.000	16.600	16.950	16.441	2,111
2024-03-28	17.350	17.400	16.400	16.900	16.393	2,519
2024-03-27	17.500	18.250	17.250	17.250	16.732	3,037
2024-03-26	17.000	17.450	16.750	17.300	16.781	4,273
2024-03-25	16.150	16.600	16.000	16.400	15.908	2,407
2024-03-22	15.500	16.000	15.450	16.000	15.520	1,074
2024-03-21	15.650	15.650	15.400	15.500	15.035	1,084
2024-03-20	15.500	16.000	15.300	15.650	15.180	2,605

← NewerPage 11 of 22 · 1,279 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.