Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	69.000	74.000	69.000	71.000	16.768	9,732
2022-02-07	67.500	69.000	65.000	69.000	16.295	3,380
2022-02-04	66.500	67.000	65.000	67.000	15.823	1,776
2022-02-03	65.000	66.000	63.500	66.000	15.587	1,980
2022-02-02	62.000	67.000	62.000	66.000	15.587	8,864
2022-02-01	57.000	62.500	57.000	61.500	14.524	5,024
2022-01-31	56.000	57.000	56.000	57.000	13.461	4,172
2022-01-28	54.500	56.500	54.000	55.000	12.989	2,188
2022-01-27	54.500	54.500	54.000	54.500	12.871	1,684
2022-01-26	55.000	56.000	52.500	54.000	12.753	9,308
2022-01-25	55.000	55.000	54.000	55.000	12.989	3,876
2022-01-24	55.000	57.000	53.000	55.000	12.989	110,968
2022-01-21	51.500	52.000	49.200	51.000	12.044	5,736
2022-01-20	49.800	53.000	49.800	52.500	12.399	4,804
2022-01-19	50.000	50.500	49.800	49.800	11.761	1,996
2022-01-18	50.500	50.500	49.200	50.000	11.808	1,964
2022-01-17	50.500	52.000	49.800	50.000	11.808	17,264
2022-01-14	49.400	50.000	49.400	50.000	11.808	1,004
2022-01-13	50.000	50.000	49.600	49.600	11.714	592
2022-01-12	49.800	50.000	49.800	50.000	11.808	412
2022-01-11	49.800	50.000	49.800	50.000	11.808	364
2022-01-10	49.600	50.000	49.600	50.000	11.808	252
2022-01-07	50.000	50.000	50.000	50.000	11.808	812
2022-01-06	49.800	50.000	49.800	50.000	11.808	904
2022-01-05	50.000	50.000	49.400	49.800	11.761	1,016
2022-01-04	50.000	50.000	49.800	49.800	11.761	440
2022-01-03	49.800	50.000	49.800	50.000	11.808	332
2021-12-31	51.500	51.500	48.600	49.800	11.761	1,320
2021-12-30	50.500	51.500	50.000	51.500	12.163	700
2021-12-29	50.500	50.500	50.000	50.000	11.808	184
2021-12-28	49.400	50.500	49.000	50.500	11.926	32,428
2021-12-27	49.800	49.800	48.600	49.400	11.667	728
2021-12-24	49.800	50.000	49.800	49.800	11.761	4,196
2021-12-23	49.800	49.800	49.800	49.800	11.761	4
2021-12-22	49.800	49.800	49.000	49.800	11.761	288
2021-12-21	50.000	50.000	50.000	50.000	11.808	84
2021-12-20	48.000	51.500	48.000	50.000	11.808	3,172
2021-12-17	49.600	49.600	49.600	49.600	11.714	28
2021-12-16	51.000	51.000	48.200	49.600	11.714	9,412
2021-12-15	51.000	51.000	50.000	50.500	11.926	1,008
2021-12-14	50.000	51.000	49.800	51.000	12.044	1,156
2021-12-13	51.000	51.000	50.000	50.000	11.808	1,316
2021-12-10	51.000	51.000	50.000	51.000	12.044	1,672
2021-12-09	50.500	52.000	50.000	50.500	11.926	2,124
2021-12-08	50.000	50.000	49.800	50.000	11.808	2,312
2021-12-07	50.000	50.000	49.800	50.000	11.808	116
2021-12-06	50.000	50.000	49.800	50.000	11.808	580
2021-12-03	50.000	50.000	49.800	50.000	11.808	2,608
2021-12-02	48.200	50.000	48.200	50.000	11.808	480
2021-12-01	48.400	48.400	48.000	48.000	11.336	160
2021-11-30	48.400	48.400	48.400	48.400	11.430	280
2021-11-29	48.200	48.400	48.200	48.400	11.430	236
2021-11-26	50.500	50.500	48.400	48.600	11.478	2,060
2021-11-25	51.500	52.000	50.500	50.500	11.926	840
2021-11-24	51.000	51.500	51.000	51.500	12.163	44
2021-11-23	50.500	52.000	49.000	51.000	12.044	2,756
2021-11-22	51.500	52.500	51.500	52.000	12.281	42,408
2021-11-19	53.500	54.500	51.500	53.500	12.635	2,840
2021-11-18	54.500	54.500	51.000	53.500	12.635	1,996
2021-11-17	53.000	54.000	52.500	54.000	12.753	60,584

← NewerPage 21 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.