Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	26.500	26.600	26.400	26.600	25.407	2,001
2023-07-05	26.500	26.600	26.200	26.500	25.311	3,082
2023-07-04	26.500	26.600	26.200	26.500	25.311	551
2023-07-03	26.800	26.800	26.500	26.500	25.311	172
2023-06-30	26.600	26.600	26.100	26.400	25.216	142
2023-06-29	26.800	26.800	26.200	26.600	25.407	3,047
2023-06-28	26.000	26.800	26.000	26.700	25.502	5,030
2023-06-27	25.600	26.500	25.600	26.500	25.311	1,156
2023-06-26	26.100	26.500	25.600	25.600	24.452	625
2023-06-23	26.400	26.500	26.100	26.100	24.929	911
2023-06-22	26.400	26.400	26.200	26.300	25.120	323
2023-06-21	25.800	26.500	25.500	26.500	25.311	1,258
2023-06-20	26.400	26.400	25.800	25.800	24.643	266
2023-06-19	26.200	26.500	26.100	26.400	25.216	368
2023-06-16	26.400	26.400	26.200	26.200	25.025	369
2023-06-15	25.400	26.500	25.400	26.400	25.216	1,352
2023-06-14	25.900	25.900	25.600	25.900	24.738	959
2023-06-13	26.500	26.500	25.200	26.000	24.834	2,436
2023-06-12	26.600	26.600	26.200	26.500	25.311	418
2023-06-09	26.700	26.700	26.300	26.500	25.311	576
2023-06-08	27.000	27.000	26.200	26.700	25.502	647
2023-06-07	26.900	27.600	26.700	26.900	25.693	1,693
2023-06-06	26.600	27.000	26.600	26.900	25.693	477
2023-06-05	26.200	26.800	26.200	26.400	25.216	1,197
2023-06-02	26.100	26.100	26.100	26.100	24.929	180
2023-06-01	26.200	26.200	26.000	26.000	24.834	99
2023-05-31	25.800	26.200	25.500	26.200	25.025	442
2023-05-30	26.400	26.400	25.600	25.700	24.547	1,667
2023-05-29	25.800	26.600	25.700	26.600	25.407	899
2023-05-26	26.300	26.800	25.600	25.600	24.452	2,376
2023-05-25	25.500	27.000	25.500	26.300	25.120	3,703
2023-05-24	26.000	26.100	25.700	25.700	24.547	66
2023-05-23	26.000	26.100	25.500	26.000	24.834	1,056
2023-05-22	25.200	25.800	25.200	25.800	24.643	2,882
2023-05-19	25.600	25.600	25.300	25.300	24.165	372
2023-05-18	25.900	25.900	25.100	25.600	24.452	917
2023-05-17	26.400	26.400	25.900	25.900	24.738	4,510
2023-05-16	26.000	26.300	26.000	26.000	24.834	681
2023-05-15	26.800	26.800	24.900	26.200	25.025	6,702
2023-05-12	25.200	25.700	24.700	25.300	24.165	485
2023-05-11	25.600	25.900	24.700	25.000	23.879	654
2023-05-10	24.100	26.000	24.000	25.500	24.356	1,403
2023-05-09	23.400	24.100	23.300	24.100	23.019	1,119
2023-05-08	22.800	23.500	22.800	23.500	22.446	765
2023-05-05	22.900	23.200	22.800	22.800	21.777	190
2023-05-04	23.500	23.500	22.800	22.900	21.873	406
2023-05-03	23.000	23.400	22.900	23.300	22.255	599
2023-05-02	23.600	23.600	22.700	22.800	21.777	842
2023-04-28	23.500	23.500	22.700	23.400	22.350	474
2023-04-27	23.600	23.600	22.900	23.500	22.446	1,448
2023-04-26	24.000	24.000	23.600	23.600	22.541	519
2023-04-25	24.000	24.000	23.600	23.600	22.541	951
2023-04-24	23.500	23.900	23.500	23.900	22.828	534
2023-04-21	23.500	25.300	23.200	24.300	23.210	2,096
2023-04-20	24.000	24.000	23.000	23.000	21.968	1,107
2023-04-19	24.200	24.200	23.200	24.200	23.114	882
2023-04-18	23.800	24.300	23.500	24.300	23.210	915
2023-04-17	23.100	23.700	23.100	23.700	22.637	430
2023-04-14	23.200	24.000	23.000	24.000	22.923	2,649
2023-04-13	23.600	23.800	23.200	23.200	22.159	2,074

← NewerPage 15 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.