Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	84.500	88.000	84.000	88.000	20.783	768
2022-05-04	84.000	86.500	84.000	84.500	19.956	184
2022-05-03	87.000	87.000	83.500	86.500	20.428	304
2022-05-02	83.000	85.500	83.000	85.500	20.192	40
2022-04-29	87.000	87.000	82.500	83.500	19.720	236
2022-04-28	87.000	88.000	87.000	87.000	20.546	348
2022-04-27	84.000	86.000	83.500	85.000	20.074	404
2022-04-26	85.500	85.500	84.000	84.000	19.838	8
2022-04-25	83.500	85.500	82.500	85.500	20.192	768
2022-04-22	86.000	87.000	84.000	84.000	19.838	220
2022-04-21	84.000	87.500	84.000	86.000	20.310	800
2022-04-20	81.500	85.500	81.500	85.500	20.192	3,028
2022-04-19	82.500	84.000	82.500	84.000	19.838	2,232
2022-04-14	79.000	82.000	79.000	82.000	19.366	3,220
2022-04-13	79.000	81.500	77.500	81.500	19.247	1,012
2022-04-12	81.000	81.000	80.500	80.500	19.011	40
2022-04-11	79.000	81.500	77.500	79.500	18.775	692
2022-04-08	81.000	82.000	80.500	80.500	19.011	568
2022-04-07	81.500	81.500	80.000	81.000	19.129	768
2022-04-06	81.500	81.500	81.500	81.500	19.247	80
2022-04-05	82.000	82.000	81.000	81.500	19.247	324
2022-04-04	81.500	82.000	81.500	82.000	19.366	324
2022-04-01	82.000	82.000	80.000	81.500	19.247	476
2022-03-31	81.500	81.500	79.000	81.500	19.247	132
2022-03-30	82.000	82.000	80.000	82.000	19.366	96
2022-03-29	82.000	84.000	79.000	80.000	18.893	2,020
2022-03-28	80.500	81.000	80.000	81.000	19.129	616
2022-03-25	77.500	80.500	74.500	80.000	18.893	3,520
2022-03-24	82.000	82.000	79.000	79.000	18.657	1,856
2022-03-23	85.000	85.000	81.000	82.000	19.366	2,940
2022-03-22	78.500	86.000	78.500	85.000	20.074	4,492
2022-03-21	76.000	78.500	76.000	78.500	18.539	9,224
2022-03-18	76.000	76.000	74.000	74.000	17.476	220
2022-03-17	76.500	76.500	72.500	76.500	18.067	452
2022-03-16	74.500	76.500	74.500	76.500	18.067	656
2022-03-15	73.500	75.500	73.500	73.500	17.358	2,508
2022-03-14	73.500	74.500	73.000	74.500	17.594	2,232
2022-03-11	75.000	75.500	73.500	73.500	17.358	2,304
2022-03-10	74.000	75.000	71.500	74.500	17.594	32,264
2022-03-09	73.500	75.500	71.500	73.000	17.240	13,256
2022-03-08	68.500	71.500	67.500	71.500	16.886	2,228
2022-03-07	64.500	68.500	62.000	67.000	15.823	4,704
2022-03-04	74.500	74.500	68.000	68.000	16.059	724
2022-03-03	74.000	78.500	74.000	76.000	17.949	5,548
2022-03-02	76.000	79.500	73.500	78.000	18.421	828
2022-03-01	71.000	80.000	71.000	79.000	18.657	1,924
2022-02-28	67.000	75.500	66.500	75.500	17.830	2,192
2022-02-25	65.500	69.500	65.000	69.500	16.413	1,224
2022-02-24	70.500	73.000	64.500	66.500	15.705	5,208
2022-02-23	73.000	73.500	70.000	73.500	17.358	44,728
2022-02-22	69.500	73.000	69.500	72.500	17.122	1,740
2022-02-21	75.000	75.000	68.000	70.000	16.532	18,416
2022-02-18	75.500	76.000	75.000	76.000	17.949	1,024
2022-02-17	75.000	76.000	75.000	76.000	17.949	2,232
2022-02-16	75.500	77.000	72.500	77.000	18.185	1,628
2022-02-15	76.500	77.000	73.500	76.000	17.949	2,252
2022-02-14	74.500	76.500	68.500	76.500	18.067	11,012
2022-02-11	74.500	80.000	74.500	77.000	18.185	10,484
2022-02-10	75.000	78.000	74.500	75.000	17.712	4,872
2022-02-09	72.000	78.000	72.000	74.000	17.476	6,040

← NewerPage 20 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.