Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.800	7.980	7.800	7.900	7.900	1,116
2026-04-30	7.940	7.940	7.860	7.860	7.860	807
2026-04-29	7.980	8.120	7.900	7.940	7.940	2,638
2026-04-28	7.980	8.000	7.900	7.980	7.980	18,647
2026-04-27	7.900	8.000	7.900	7.980	7.980	7,122
2026-04-24	7.860	7.880	7.580	7.880	7.880	3,047
2026-04-23	7.840	7.860	7.840	7.860	7.860	1,329
2026-04-22	7.840	7.900	7.820	7.820	7.820	891
2026-04-21	7.780	7.860	7.700	7.800	7.800	751
2026-04-20	7.700	7.860	7.680	7.840	7.840	203
2026-04-17	7.680	7.840	7.660	7.800	7.800	2,119
2026-04-16	7.900	7.940	7.800	7.800	7.800	1,580
2026-04-15	8.000	8.000	7.840	7.900	7.900	1,748
2026-04-14	7.980	8.000	7.820	8.000	8.000	3,398
2026-04-13	7.720	7.980	7.720	7.980	7.980	1,770
2026-04-10	7.740	7.920	7.680	7.920	7.920	834
2026-04-09	7.980	7.980	7.620	7.680	7.680	1,021
2026-04-08	7.980	7.980	7.900	7.980	7.980	166
2026-04-07	7.700	7.980	7.580	7.980	7.980	4,937
2026-04-02	7.740	7.740	7.540	7.700	7.700	1,661
2026-04-01	7.660	7.860	7.600	7.780	7.780	1,661
2026-03-31	7.940	7.940	7.640	7.660	7.660	1,343
2026-03-30	7.740	7.940	7.740	7.940	7.940	847
2026-03-27	7.620	8.000	7.620	7.740	7.740	3,783
2026-03-26	7.940	7.940	7.600	7.620	7.620	1,768
2026-03-25	8.000	8.000	7.720	7.940	7.940	1,268
2026-03-24	7.840	8.000	7.840	8.000	8.000	3,147
2026-03-23	8.000	8.000	7.840	7.840	7.840	4,774
2026-03-20	7.880	7.960	7.840	7.940	7.940	474
2026-03-19	7.840	8.000	7.840	7.880	7.880	3,530
2026-03-18	7.900	7.900	7.700	7.840	7.840	1,402
2026-03-17	7.980	7.980	7.800	7.860	7.860	251
2026-03-16	8.000	8.000	7.600	7.980	7.980	6,020
2026-03-13	8.000	8.000	7.540	8.000	8.000	1,159
2026-03-12	8.000	8.000	7.800	8.000	8.000	11,703
2026-03-11	7.900	7.900	7.800	7.800	7.800	2,207
2026-03-10	7.900	7.900	7.880	7.900	7.900	1,110
2026-03-09	7.720	7.900	7.520	7.880	7.880	3,993
2026-03-06	7.760	7.900	7.640	7.640	7.640	2,144
2026-03-05	7.840	7.900	7.840	7.880	7.880	1,672
2026-03-04	7.960	7.980	7.760	7.900	7.900	1,354
2026-03-03	7.980	7.980	7.620	7.960	7.960	6,950
2026-03-02	8.260	8.260	7.800	8.000	8.000	3,154
2026-02-27	8.080	8.420	7.860	8.380	8.380	8,831
2026-02-26	8.080	8.080	7.880	8.000	8.000	2,974
2026-02-25	8.120	8.160	8.000	8.120	8.120	287
2026-02-24	8.240	8.240	7.960	8.120	8.120	6,325
2026-02-23	8.040	8.280	8.040	8.240	8.240	2,351
2026-02-20	7.980	8.260	7.840	8.000	8.000	30,421
2026-02-19	8.440	8.680	8.440	8.640	8.640	1,664
2026-02-18	8.560	8.720	8.500	8.500	8.500	685
2026-02-17	8.580	8.620	8.520	8.560	8.560	328
2026-02-16	8.640	8.640	8.480	8.540	8.540	405
2026-02-13	8.480	8.640	8.460	8.640	8.640	1,097
2026-02-12	8.680	8.800	8.420	8.480	8.480	981
2026-02-11	8.620	8.680	8.480	8.680	8.680	2,239
2026-02-10	8.680	8.760	8.600	8.600	8.600	2,128
2026-02-09	8.700	8.780	8.680	8.680	8.680	1,110
2026-02-06	8.620	8.640	8.400	8.600	8.600	3,780
2026-02-05	8.600	8.600	8.380	8.600	8.600	4,058

← NewerPage 3 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.