Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	24.600	24.800	24.200	24.800	23.688	866
2022-10-21	24.200	24.800	24.200	24.400	23.305	532
2022-10-20	24.400	24.800	24.200	24.200	23.114	290
2022-10-19	24.400	24.800	24.200	24.400	23.305	363
2022-10-18	24.600	24.800	24.200	24.400	23.305	409
2022-10-17	24.800	24.800	24.200	24.800	23.688	2,296
2022-10-14	24.800	25.000	24.600	25.000	23.879	707
2022-10-13	24.400	24.600	24.000	24.600	23.497	860
2022-10-12	25.000	25.000	24.000	24.400	23.305	459
2022-10-11	24.200	24.400	24.200	24.400	23.305	501
2022-10-10	25.200	25.200	23.000	24.400	23.305	5,358
2022-10-07	25.000	25.000	23.400	25.000	23.879	1,353
2022-10-06	24.000	25.600	24.000	25.200	24.070	2,076
2022-10-05	23.400	25.600	21.400	24.400	23.305	6,261
2022-10-04	89.000	90.000	87.000	90.000	21.491	1,920
2022-10-03	89.000	90.000	89.000	90.000	21.491	1,024
2022-09-30	88.000	91.000	88.000	89.500	21.371	1,536
2022-09-29	86.500	89.000	82.000	86.500	20.655	3,824
2022-09-28	82.000	85.000	82.000	82.500	19.700	976
2022-09-27	84.000	85.000	81.500	82.000	19.366	516
2022-09-26	83.500	85.000	82.000	84.000	19.838	1,424
2022-09-23	88.500	88.500	84.500	88.000	20.783	1,000
2022-09-22	87.000	87.000	83.000	87.000	20.546	1,356
2022-09-21	84.500	88.500	79.500	88.000	20.783	2,792
2022-09-20	89.500	89.500	82.000	86.500	20.428	3,788
2022-09-19	96.500	96.500	90.000	91.000	21.491	2,524
2022-09-16	96.500	96.500	94.000	96.500	22.790	1,024
2022-09-15	97.000	97.000	95.500	96.500	22.790	3,960
2022-09-14	93.500	96.000	93.500	95.000	22.436	204
2022-09-13	94.500	96.000	93.500	93.500	22.081	4,668
2022-09-12	95.000	95.000	94.000	94.500	22.318	960
2022-09-09	95.000	95.000	94.500	94.500	22.318	368
2022-09-08	95.500	96.000	95.000	95.000	22.436	268
2022-09-07	96.500	96.500	93.500	95.500	22.554	1,332
2022-09-06	93.500	97.000	93.500	96.000	22.672	816
2022-09-05	95.000	95.000	93.500	93.500	22.081	12,452
2022-09-02	95.000	95.000	94.000	95.000	22.436	592
2022-09-01	94.500	94.500	93.500	93.500	22.081	188
2022-08-31	95.000	95.000	94.000	94.500	22.318	628
2022-08-30	95.000	96.000	94.500	95.000	22.436	1,144
2022-08-29	94.500	99.500	94.500	95.000	22.436	2,624
2022-08-26	99.000	99.000	94.000	94.500	22.318	3,888
2022-08-25	99.000	99.500	99.000	99.000	23.380	344
2022-08-24	98.000	100.00	97.500	99.500	23.498	912
2022-08-23	98.500	101.00	98.500	101.00	23.853	492
2022-08-22	101.00	101.00	99.000	99.000	23.380	1,380
2022-08-19	98.500	101.00	98.500	100.00	23.616	3,100
2022-08-18	99.000	100.00	98.000	100.00	23.616	1,464
2022-08-17	98.000	99.000	96.500	96.500	22.790	1,196
2022-08-16	94.500	96.000	94.000	96.000	22.672	624
2022-08-15	98.500	99.500	94.500	94.500	22.318	1,280
2022-08-12	94.500	100.00	94.500	97.000	22.908	4,156
2022-08-11	94.000	94.500	93.000	94.500	22.318	1,748
2022-08-10	93.000	94.000	89.500	93.000	21.963	2,496
2022-08-09	93.500	94.000	93.000	93.000	21.963	496
2022-08-08	94.000	94.000	93.500	93.500	22.081	1,600
2022-08-05	93.500	94.000	91.500	94.000	22.200	756
2022-08-04	92.000	93.500	89.500	93.500	22.081	1,960
2022-08-03	94.000	94.000	90.500	92.000	21.727	2,860
2022-08-02	93.500	94.000	90.500	94.000	22.200	588

← NewerPage 18 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.