Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	30.400	30.600	29.200	30.600	29.227	2,546
2023-01-16	30.400	32.200	30.400	30.600	29.227	4,436
2023-01-13	29.600	30.600	29.000	30.200	28.845	14,336
2023-01-12	28.000	28.000	27.000	27.800	26.553	990
2023-01-11	28.000	28.000	27.600	27.800	26.553	541
2023-01-10	28.200	28.600	27.600	28.200	26.935	510
2023-01-09	28.400	28.800	28.000	28.200	26.935	781
2023-01-06	28.000	29.200	28.000	28.400	27.126	1,767
2023-01-05	27.800	28.200	27.400	28.000	26.744	539
2023-01-04	28.400	28.400	27.400	27.800	26.553	884
2023-01-03	27.800	28.400	27.400	28.400	27.126	1,746
2023-01-02	28.400	28.400	27.000	27.800	26.553	997
2022-12-30	27.800	27.800	26.600	27.800	26.553	2,082
2022-12-29	26.400	27.800	25.000	27.600	26.362	3,224
2022-12-28	25.600	26.400	25.200	26.000	24.834	1,882
2022-12-27	25.400	25.600	25.000	25.600	24.452	726
2022-12-23	25.600	25.600	25.200	25.600	24.452	278
2022-12-22	25.800	26.200	25.600	25.600	24.452	237
2022-12-21	25.200	26.000	25.000	25.800	24.643	399
2022-12-20	26.000	26.400	25.000	25.200	24.070	3,541
2022-12-19	26.000	27.200	26.000	26.000	24.834	3,890
2022-12-16	26.200	26.800	25.000	26.000	24.834	1,923
2022-12-15	26.400	27.000	25.600	26.200	25.025	3,923
2022-12-14	25.800	26.200	25.200	26.000	24.834	1,002
2022-12-13	25.800	25.800	25.200	25.800	24.643	576
2022-12-12	26.000	26.000	25.000	25.800	24.643	3,064
2022-12-09	25.000	26.600	24.800	26.000	24.834	2,908
2022-12-08	23.800	25.400	23.600	25.000	23.879	2,926
2022-12-07	24.200	24.200	23.800	23.800	22.732	508
2022-12-06	24.000	24.200	23.600	24.200	23.114	531
2022-12-05	24.200	24.200	23.400	24.000	22.923	578
2022-12-02	23.800	24.200	23.600	24.200	23.114	613
2022-12-01	23.200	23.800	22.800	23.800	22.732	998
2022-11-30	23.400	23.400	23.200	23.200	22.159	42
2022-11-29	23.400	23.400	23.400	23.400	22.350	12
2022-11-28	23.400	23.800	23.400	23.400	22.350	560
2022-11-25	22.800	23.600	22.800	23.400	22.350	997
2022-11-24	22.400	23.000	22.200	22.800	21.777	944
2022-11-23	22.200	22.400	22.200	22.400	21.395	365
2022-11-22	22.600	22.800	22.600	22.600	21.586	510
2022-11-21	21.800	22.600	21.800	22.600	21.586	1,504
2022-11-18	23.000	23.000	21.000	22.000	21.013	4,800
2022-11-17	24.000	24.000	22.200	23.000	21.968	2,152
2022-11-16	24.200	24.200	23.000	24.000	22.923	1,205
2022-11-15	24.400	24.400	23.400	24.000	22.923	1,364
2022-11-14	24.600	24.800	23.200	24.400	23.305	1,211
2022-11-11	24.800	24.800	23.800	24.400	23.305	1,974
2022-11-10	25.000	25.000	24.600	25.000	23.879	1,462
2022-11-09	24.800	24.800	24.800	24.800	23.688	1,189
2022-11-08	24.400	24.400	23.800	24.400	23.305	986
2022-11-07	24.600	24.600	23.000	24.000	22.923	1,775
2022-11-04	24.200	24.400	23.800	24.000	22.923	1,221
2022-11-03	24.200	24.600	24.200	24.200	23.114	34
2022-11-02	24.400	24.400	24.200	24.400	23.305	177
2022-11-01	24.200	24.600	24.200	24.600	23.497	94
2022-10-31	24.800	24.800	24.200	24.200	23.114	1,268
2022-10-28	24.200	24.800	24.200	24.800	23.688	50
2022-10-27	25.000	25.000	24.200	24.200	23.114	357
2022-10-26	25.000	25.000	24.400	25.000	23.879	346
2022-10-25	24.800	25.000	24.000	25.000	23.879	2,074

← NewerPage 17 of 22 · 1,284 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.