Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.720	5.720	5.500	5.520	5.520	6,936
2026-07-24	5.600	5.720	5.600	5.680	5.680	1,084
2026-07-23	5.600	5.600	5.600	5.600	5.600	1,891
2026-07-22	5.720	5.780	5.480	5.600	5.600	5,919
2026-07-21	5.460	5.860	5.400	5.780	5.780	16,232
2026-07-20	5.360	5.440	5.300	5.300	5.300	16,815
2026-07-17	5.400	5.480	5.360	5.360	5.360	3,297
2026-07-16	5.340	5.560	5.340	5.460	5.460	4,787
2026-07-15	5.400	5.620	5.200	5.300	5.300	55,292
2026-07-14	5.400	5.420	5.360	5.400	5.400	2,099
2026-07-13	5.520	5.520	5.400	5.400	5.400	3,665
2026-07-10	5.380	5.440	5.300	5.400	5.400	75,749
2026-07-09	5.300	5.380	5.300	5.380	5.380	2,440
2026-07-08	5.380	5.440	5.320	5.360	5.360	1,183
2026-07-07	5.480	5.480	5.360	5.400	5.400	1,357
2026-07-06	5.400	5.480	5.400	5.440	5.440	2,893
2026-07-03	5.480	5.480	5.420	5.440	5.440	1,331
2026-07-02	5.480	5.480	5.300	5.420	5.420	3,105
2026-07-01	5.480	5.480	5.300	5.460	5.460	2,179
2026-06-30	5.480	5.500	5.400	5.480	5.480	6,024
2026-06-29	5.600	5.600	5.400	5.460	5.460	3,512
2026-06-26	5.620	5.680	5.460	5.600	5.600	6,118
2026-06-25	6.000	6.040	5.780	5.780	5.780	1,914
2026-06-24	5.900	6.000	5.860	6.000	6.000	1,792
2026-06-23	5.960	5.960	5.880	5.900	5.900	1,809
2026-06-22	6.300	6.300	5.760	5.800	5.800	5,699
2026-06-19	6.300	6.400	6.260	6.300	6.300	2,529
2026-06-18	6.360	6.480	6.300	6.300	6.300	95,717
2026-06-17	6.780	6.780	6.340	6.360	6.360	18,770
2026-06-16	6.800	6.800	6.460	6.780	6.780	1,433
2026-06-15	6.780	6.820	6.700	6.760	6.760	1,806
2026-06-12	6.820	7.100	6.780	6.780	6.780	2,734
2026-06-11	6.800	6.900	6.800	6.820	6.820	498
2026-06-10	6.840	6.840	6.720	6.720	6.720	1,417
2026-06-09	6.740	6.900	6.620	6.840	6.840	1,007
2026-06-08	6.780	6.780	6.700	6.700	6.700	280
2026-06-05	6.500	6.760	6.360	6.740	6.740	7,315
2026-06-04	6.700	6.700	6.480	6.560	6.560	5,215
2026-06-03	6.860	6.860	6.680	6.680	6.680	4,909
2026-06-02	6.880	6.940	6.860	6.900	6.900	1,913
2026-06-01	6.940	6.940	6.860	6.880	6.880	1,353
2026-05-29	7.000	7.000	6.840	6.940	6.940	839
2026-05-28	6.940	7.060	6.920	7.000	7.000	1,218
2026-05-27	7.000	7.040	6.880	6.880	6.880	1,326
2026-05-26	6.920	7.000	6.740	7.000	7.000	7,730
2026-05-25	6.900	7.000	6.900	6.960	6.960	1,147
2026-05-22	7.000	7.020	6.940	6.940	6.940	678
2026-05-21	7.080	7.080	6.800	6.980	6.980	4,959
2026-05-20	7.140	7.160	7.040	7.040	7.040	3,159
2026-05-19	7.180	7.200	7.100	7.140	7.140	2,703
2026-05-18	7.320	7.340	7.100	7.100	7.100	4,540
2026-05-15	7.800	7.800	7.100	7.360	7.360	14,751
2026-05-14	8.000	8.060	7.860	8.060	8.060	2,618
2026-05-13	7.820	8.060	7.820	8.000	8.000	2,005
2026-05-12	8.020	8.020	7.820	7.820	7.820	1,552
2026-05-11	7.940	8.020	7.860	7.940	7.940	15,295
2026-05-08	7.940	8.080	7.820	7.820	7.820	1,866
2026-05-07	8.080	8.080	7.940	7.940	7.940	3,083
2026-05-06	7.980	8.080	7.900	8.080	8.080	3,626
2026-05-05	7.940	7.980	7.940	7.940	7.940	447

← NewerPage 2 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.