Poujoulat S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.600 | 8.640 | 8.540 | 8.600 | 8.600 | 1,474 |
| 2026-02-03 | 8.620 | 8.640 | 8.480 | 8.600 | 8.600 | 2,412 |
| 2026-02-02 | 9.140 | 9.140 | 8.480 | 8.620 | 8.620 | 11,434 |
| 2026-01-30 | 8.800 | 9.020 | 8.680 | 9.020 | 9.020 | 2,526 |
| 2026-01-29 | 8.380 | 9.180 | 8.380 | 8.800 | 8.800 | 17,582 |
| 2026-01-28 | 8.420 | 8.440 | 8.100 | 8.300 | 8.300 | 2,915 |
| 2026-01-27 | 8.000 | 8.520 | 8.000 | 8.400 | 8.400 | 12,502 |
| 2026-01-26 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 3,402 |
| 2026-01-23 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 2,309 |
| 2026-01-22 | 7.960 | 7.960 | 7.800 | 7.840 | 7.840 | 499 |
| 2026-01-21 | 8.000 | 8.000 | 7.920 | 7.960 | 7.960 | 894 |
| 2026-01-20 | 7.840 | 8.000 | 7.820 | 8.000 | 8.000 | 2,470 |
| 2026-01-19 | 7.980 | 7.980 | 7.840 | 7.840 | 7.840 | 1,116 |
| 2026-01-16 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 393 |
| 2026-01-15 | 8.060 | 8.060 | 7.760 | 7.980 | 7.980 | 2,641 |
| 2026-01-14 | 7.840 | 8.120 | 7.840 | 8.120 | 8.120 | 1,470 |
| 2026-01-13 | 8.200 | 8.200 | 7.840 | 7.840 | 7.840 | 1,504 |
| 2026-01-12 | 7.880 | 8.200 | 7.820 | 8.000 | 8.000 | 17,682 |
| 2026-01-09 | 8.200 | 8.240 | 8.000 | 8.180 | 8.180 | 6,946 |
| 2026-01-08 | 8.200 | 8.220 | 7.980 | 8.200 | 8.200 | 4,215 |
| 2026-01-07 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 2,867 |
| 2026-01-06 | 8.000 | 8.000 | 7.620 | 7.800 | 7.800 | 1,141 |
| 2026-01-05 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 1,929 |
| 2026-01-02 | 7.600 | 7.960 | 7.520 | 7.520 | 7.520 | 4,546 |
| 2025-12-31 | 7.980 | 7.980 | 7.560 | 7.560 | 7.560 | 1,593 |
| 2025-12-30 | 7.540 | 7.980 | 7.500 | 7.980 | 7.980 | 4,201 |
| 2025-12-29 | 8.000 | 8.000 | 7.460 | 7.500 | 7.500 | 13,758 |
| 2025-12-24 | 8.100 | 8.260 | 7.860 | 8.000 | 8.000 | 4,351 |
| 2025-12-23 | 7.480 | 8.220 | 7.480 | 8.180 | 8.180 | 28,241 |
| 2025-12-22 | 7.500 | 7.840 | 7.220 | 7.480 | 7.480 | 7,642 |
| 2025-12-19 | 6.620 | 7.220 | 6.620 | 7.140 | 7.140 | 29,311 |
| 2025-12-18 | 6.720 | 6.820 | 6.600 | 6.680 | 6.680 | 4,940 |
| 2025-12-17 | 6.820 | 6.820 | 6.700 | 6.800 | 6.800 | 1,258 |
| 2025-12-16 | 6.760 | 6.820 | 6.760 | 6.820 | 6.820 | 488 |
| 2025-12-15 | 6.720 | 6.820 | 6.720 | 6.820 | 6.820 | 5,843 |
| 2025-12-12 | 6.800 | 6.880 | 6.700 | 6.820 | 6.820 | 22,942 |
| 2025-12-11 | 6.860 | 6.900 | 6.720 | 6.900 | 6.900 | 419 |
| 2025-12-10 | 6.700 | 6.880 | 6.680 | 6.860 | 6.860 | 6,655 |
| 2025-12-09 | 6.860 | 6.860 | 6.620 | 6.700 | 6.700 | 3,793 |
| 2025-12-08 | 6.760 | 6.860 | 6.600 | 6.860 | 6.860 | 3,084 |
| 2025-12-05 | 6.640 | 6.860 | 6.440 | 6.860 | 6.860 | 5,594 |
| 2025-12-04 | 6.900 | 6.960 | 6.660 | 6.700 | 6.700 | 4,427 |
| 2025-12-03 | 6.900 | 7.000 | 6.840 | 6.900 | 6.900 | 26,676 |
| 2025-12-02 | 7.180 | 7.180 | 6.880 | 6.900 | 6.900 | 13,885 |
| 2025-12-01 | 7.260 | 7.260 | 7.100 | 7.100 | 7.100 | 452 |
| 2025-11-28 | 7.240 | 7.260 | 7.200 | 7.260 | 7.260 | 609 |
| 2025-11-27 | 7.220 | 7.240 | 7.200 | 7.240 | 7.240 | 212 |
| 2025-11-26 | 7.220 | 7.280 | 7.100 | 7.220 | 7.220 | 1,156 |
| 2025-11-25 | 7.300 | 7.300 | 7.120 | 7.260 | 7.260 | 417 |
| 2025-11-24 | 7.300 | 7.380 | 7.100 | 7.300 | 7.300 | 2,322 |
| 2025-11-21 | 7.400 | 7.400 | 7.120 | 7.400 | 7.400 | 1,981 |
| 2025-11-20 | 7.420 | 7.420 | 7.300 | 7.400 | 7.400 | 1,251 |
| 2025-11-19 | 7.320 | 7.420 | 7.240 | 7.420 | 7.420 | 2,658 |
| 2025-11-18 | 7.380 | 7.440 | 7.220 | 7.360 | 7.360 | 1,008 |
| 2025-11-17 | 7.420 | 7.420 | 7.220 | 7.400 | 7.400 | 764 |
| 2025-11-14 | 7.420 | 7.560 | 7.060 | 7.340 | 7.340 | 3,486 |
| 2025-11-13 | 7.200 | 7.340 | 7.200 | 7.300 | 7.300 | 2,180 |
| 2025-11-12 | 7.120 | 7.200 | 7.100 | 7.200 | 7.200 | 2,467 |
| 2025-11-11 | 7.200 | 7.200 | 6.960 | 7.120 | 7.120 | 853 |
| 2025-11-10 | 7.200 | 7.200 | 6.980 | 7.200 | 7.200 | 1,212 |
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.