Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	15.700	16.500	15.500	15.600	15.132	3,101
2024-03-18	15.700	16.350	15.500	15.550	15.083	3,607
2024-03-15	15.600	15.700	15.350	15.600	15.132	1,612
2024-03-14	14.700	15.600	14.700	15.600	15.132	4,860
2024-03-13	13.700	15.000	13.700	14.700	14.259	3,205
2024-03-12	13.750	13.750	13.400	13.700	13.289	722
2024-03-11	13.650	13.950	13.650	13.750	13.337	634
2024-03-08	13.550	13.900	13.350	13.750	13.337	1,713
2024-03-07	13.150	13.400	13.000	13.350	12.949	788
2024-03-06	13.100	13.300	13.100	13.150	12.755	414
2024-03-05	13.350	13.350	12.900	13.100	12.707	1,041
2024-03-04	13.750	13.750	13.250	13.250	12.852	673
2024-03-01	13.900	13.900	12.700	13.850	13.434	1,038
2024-02-29	13.850	13.950	13.450	13.900	13.483	704
2024-02-28	13.600	13.850	13.600	13.850	13.434	669
2024-02-27	13.700	13.750	13.400	13.500	13.095	404
2024-02-26	13.800	13.800	13.400	13.700	13.289	878
2024-02-23	14.100	14.200	13.600	13.700	13.289	1,727
2024-02-22	13.850	14.100	13.750	14.100	13.677	2,077
2024-02-21	14.000	14.000	13.700	13.850	13.434	1,964
2024-02-20	14.200	14.200	13.750	14.000	13.580	596
2024-02-19	12.900	14.150	12.900	13.700	13.289	2,682
2024-02-16	13.250	13.250	12.650	12.800	12.416	4,602
2024-02-15	14.150	14.400	13.150	13.300	12.901	2,606
2024-02-14	14.850	14.900	13.500	14.100	13.677	4,194
2024-02-13	15.000	15.000	14.750	14.900	14.453	673
2024-02-12	15.000	15.000	14.700	15.000	14.550	1,489
2024-02-09	15.000	15.000	14.800	15.000	14.550	2,908
2024-02-08	15.050	15.300	14.700	15.000	14.550	2,045
2024-02-07	15.450	15.500	15.050	15.050	14.598	1,164
2024-02-06	15.550	15.700	15.450	15.450	14.986	707
2024-02-05	15.900	15.900	15.550	15.550	15.083	926
2024-02-02	15.900	16.300	15.850	15.850	15.374	761
2024-02-01	15.750	16.050	15.750	16.000	15.520	563
2024-01-31	16.050	16.150	15.750	15.750	15.277	672
2024-01-30	16.100	16.750	15.750	15.750	15.277	3,762
2024-01-29	15.950	15.950	15.600	15.850	15.374	2,965
2024-01-26	15.250	15.600	15.250	15.300	14.841	2,892
2024-01-25	14.850	15.050	14.850	15.000	14.550	690
2024-01-24	14.950	15.300	14.650	14.650	14.210	1,344
2024-01-23	14.900	15.200	14.900	14.950	14.501	469
2024-01-22	15.100	15.250	14.950	14.950	14.501	1,376
2024-01-19	15.200	15.300	15.000	15.200	14.744	1,329
2024-01-18	15.300	15.400	15.150	15.200	14.744	600
2024-01-17	15.550	15.700	15.300	15.350	14.889	568
2024-01-16	15.750	15.750	15.350	15.650	15.180	725
2024-01-15	15.600	15.750	15.300	15.700	15.229	1,979
2024-01-12	15.800	15.900	15.800	15.800	15.326	460
2024-01-11	16.100	16.100	15.750	15.800	15.326	968
2024-01-10	16.200	16.200	15.600	16.000	15.520	1,446
2024-01-09	16.250	16.650	15.600	15.600	15.132	5,112
2024-01-08	15.900	16.000	15.700	15.800	15.326	1,207
2024-01-05	15.900	16.000	15.800	16.000	15.520	714
2024-01-04	16.000	16.000	15.650	16.000	15.520	1,639
2024-01-03	16.400	16.400	14.900	15.800	15.326	4,620
2024-01-02	16.650	16.650	16.100	16.350	15.859	1,593
2023-12-29	16.800	16.950	16.250	16.500	16.005	1,907
2023-12-28	16.750	17.400	16.100	17.000	16.490	5,774
2023-12-27	16.550	17.300	16.350	16.650	16.150	4,375
2023-12-22	17.300	17.600	16.200	16.550	16.053	12,701

← NewerPage 12 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.