Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	21.600	21.600	19.450	19.550	18.963	2,759
2023-09-27	20.000	21.200	19.700	21.200	20.564	1,985
2023-09-26	22.000	22.000	20.500	20.900	19.962	2,253
2023-09-25	23.300	23.300	22.200	22.200	21.204	2,128
2023-09-22	23.800	23.900	23.200	23.200	22.159	447
2023-09-21	23.700	23.800	23.500	23.800	22.732	62
2023-09-20	24.000	24.000	23.600	23.600	22.541	325
2023-09-19	23.300	23.900	23.200	23.900	22.828	561
2023-09-18	23.600	24.100	23.200	23.200	22.159	824
2023-09-15	24.000	24.800	23.800	24.200	23.114	1,047
2023-09-14	23.900	24.100	23.500	24.000	22.923	887
2023-09-13	24.600	24.600	23.400	23.900	22.828	2,212
2023-09-12	25.300	25.300	24.600	24.600	23.497	595
2023-09-11	25.000	25.200	24.800	25.200	24.070	175
2023-09-08	24.800	25.100	24.800	24.900	23.783	593
2023-09-07	25.100	25.200	24.800	25.000	23.879	329
2023-09-06	25.500	25.500	24.800	25.000	23.879	713
2023-09-05	25.900	25.900	24.800	25.600	24.452	1,475
2023-09-04	26.000	26.000	25.600	26.000	24.834	419
2023-09-01	25.900	26.000	25.700	26.000	24.834	373
2023-08-31	26.100	26.100	25.500	25.800	24.643	524
2023-08-30	25.800	26.000	25.500	26.000	24.834	254
2023-08-29	25.600	25.800	25.500	25.800	24.643	425
2023-08-28	26.100	26.100	25.600	25.600	24.452	347
2023-08-25	25.700	26.000	25.500	26.000	24.834	241
2023-08-24	26.000	26.000	25.600	25.600	24.452	278
2023-08-23	26.200	26.200	25.700	26.000	24.834	266
2023-08-22	26.300	26.300	26.000	26.200	25.025	423
2023-08-21	25.700	26.000	25.400	26.000	24.834	735
2023-08-18	26.200	26.200	25.300	26.000	24.834	414
2023-08-17	26.100	26.200	25.600	26.200	25.025	439
2023-08-16	26.200	26.200	25.900	26.200	25.025	320
2023-08-15	26.100	26.200	26.000	26.200	25.025	313
2023-08-14	26.200	26.200	25.300	26.200	25.025	965
2023-08-11	26.200	26.200	25.200	26.100	24.929	1,116
2023-08-10	26.300	26.300	25.800	26.200	25.025	789
2023-08-09	26.200	26.300	25.800	26.300	25.120	1,233
2023-08-08	25.500	26.300	25.400	26.000	24.834	2,650
2023-08-07	26.000	26.000	24.900	25.500	24.356	1,990
2023-08-04	24.900	25.800	24.900	25.800	24.643	1,240
2023-08-03	24.900	24.900	24.800	24.900	23.783	71
2023-08-02	25.100	25.100	24.600	24.900	23.783	432
2023-08-01	25.200	25.200	25.100	25.100	23.974	139
2023-07-31	25.600	25.700	24.800	25.200	24.070	1,651
2023-07-28	25.200	25.500	25.100	25.500	24.356	267
2023-07-27	24.800	25.300	24.800	25.200	24.070	989
2023-07-26	25.500	25.500	24.600	24.900	23.783	1,798
2023-07-25	25.300	25.500	25.100	25.500	24.356	354
2023-07-24	25.500	25.500	24.600	25.400	24.261	480
2023-07-21	25.500	25.500	25.000	25.300	24.165	383
2023-07-20	25.000	25.900	24.600	25.900	24.738	776
2023-07-19	25.200	25.300	24.600	25.200	24.070	966
2023-07-18	24.900	25.400	24.900	25.300	24.165	596
2023-07-17	25.700	25.700	24.900	24.900	23.783	2,276
2023-07-14	26.200	26.200	25.700	25.700	24.547	1,160
2023-07-13	26.200	26.400	26.000	26.100	24.929	715
2023-07-12	26.700	26.700	25.600	26.200	25.025	983
2023-07-11	27.400	27.400	25.700	25.800	24.643	5,889
2023-07-10	26.800	27.300	26.700	27.200	25.980	4,960
2023-07-07	26.600	26.600	26.400	26.500	25.311	3,656

← NewerPage 14 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.