Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	18.550	18.600	17.200	18.050	17.508	20,289
2023-12-20	19.100	19.550	18.950	19.100	18.527	1,177
2023-12-19	19.250	19.550	18.900	19.200	18.624	733
2023-12-18	19.300	19.400	19.200	19.250	18.672	1,375
2023-12-15	18.750	19.450	18.750	19.250	18.672	921
2023-12-14	18.750	19.200	18.650	18.800	18.236	859
2023-12-13	18.650	19.000	18.600	18.650	18.090	1,302
2023-12-12	18.700	19.000	18.600	18.600	18.042	481
2023-12-11	19.000	19.550	18.650	18.650	18.090	2,090
2023-12-08	19.300	19.500	18.250	18.950	18.381	2,316
2023-12-07	19.700	19.700	19.100	19.500	18.915	490
2023-12-06	19.900	19.900	19.050	19.750	19.157	1,014
2023-12-05	19.950	20.000	19.700	19.800	19.206	273
2023-12-04	19.800	19.900	19.650	19.900	19.303	77
2023-12-01	19.850	20.200	19.600	19.700	19.109	488
2023-11-30	20.300	20.600	19.800	19.800	19.206	938
2023-11-29	21.400	21.800	20.300	20.300	19.691	659
2023-11-28	21.400	22.300	21.200	21.400	20.758	1,856
2023-11-27	20.100	21.400	20.100	21.200	20.564	1,278
2023-11-24	20.000	20.200	19.800	20.000	19.400	298
2023-11-23	20.000	20.000	19.700	19.700	19.109	224
2023-11-22	19.600	20.100	19.600	20.000	19.400	2,019
2023-11-21	19.600	19.600	19.400	19.400	18.818	170
2023-11-20	19.300	19.600	19.300	19.600	19.012	413
2023-11-17	19.050	19.350	19.050	19.300	18.721	822
2023-11-16	19.100	19.750	19.000	19.050	18.478	1,561
2023-11-15	19.100	19.600	18.900	19.000	18.430	957
2023-11-14	19.800	19.800	18.400	19.000	18.430	1,982
2023-11-13	18.800	19.600	18.800	19.600	19.012	2,614
2023-11-10	18.850	18.850	18.000	18.800	18.236	757
2023-11-09	18.650	18.750	18.550	18.750	18.187	413
2023-11-08	18.000	18.800	18.000	18.650	18.090	1,085
2023-11-07	19.850	19.850	17.800	17.800	17.266	7,687
2023-11-06	19.800	21.300	19.750	20.500	19.885	1,618
2023-11-03	19.800	20.300	19.500	20.300	19.691	3,424
2023-11-02	19.200	20.400	18.800	19.800	19.206	1,600
2023-11-01	18.050	18.750	17.900	18.750	18.187	879
2023-10-31	17.900	18.200	17.850	18.050	17.508	451
2023-10-30	17.800	18.300	17.500	18.250	17.702	2,113
2023-10-27	18.000	18.000	17.500	17.800	17.266	1,754
2023-10-26	18.400	18.500	18.150	18.150	17.605	647
2023-10-25	19.000	19.100	18.400	18.400	17.848	700
2023-10-24	18.200	19.850	17.150	19.000	18.430	4,487
2023-10-23	19.150	19.250	18.600	18.700	18.139	1,131
2023-10-20	20.200	20.200	19.000	19.050	18.478	3,827
2023-10-19	20.300	20.400	19.650	20.200	19.594	1,517
2023-10-18	20.500	20.500	20.200	20.300	19.691	326
2023-10-17	20.700	20.700	20.100	20.500	19.885	1,679
2023-10-16	21.400	22.000	20.700	20.700	20.079	1,288
2023-10-13	22.000	22.100	21.400	21.800	21.146	839
2023-10-12	23.000	23.000	22.000	22.000	21.340	805
2023-10-11	23.500	23.500	22.300	22.900	22.213	1,280
2023-10-10	21.100	22.700	20.600	22.600	21.922	1,378
2023-10-09	21.000	21.100	20.500	21.100	20.467	545
2023-10-06	21.000	21.000	20.500	21.000	20.370	347
2023-10-05	21.100	21.100	20.500	20.500	19.885	850
2023-10-04	21.000	21.800	20.400	21.100	20.467	1,822
2023-10-03	20.100	21.400	20.100	20.200	19.594	1,777
2023-10-02	18.650	20.900	18.650	20.100	19.497	4,007
2023-09-29	19.650	19.650	18.600	18.600	18.042	3,830

← NewerPage 13 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.