Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	7.200	7.200	6.980	7.200	7.200	1,212
2025-11-07	7.300	7.300	6.920	7.300	7.300	1,487
2025-11-06	7.360	7.360	6.940	7.300	7.300	4,949
2025-11-05	7.380	7.380	7.100	7.320	7.320	3,681
2025-11-04	7.400	7.400	7.200	7.380	7.380	1,523
2025-11-03	7.440	7.440	7.300	7.420	7.420	2,371
2025-10-31	7.500	7.540	7.320	7.440	7.440	3,449
2025-10-30	7.500	7.560	7.380	7.560	7.560	1,839
2025-10-29	7.600	7.600	7.500	7.560	7.560	107
2025-10-28	7.680	7.680	7.500	7.500	7.500	1,303
2025-10-27	7.600	7.740	7.500	7.600	7.600	551
2025-10-24	7.800	7.800	7.400	7.780	7.780	2,050
2025-10-23	7.400	7.800	7.400	7.800	7.800	2,917
2025-10-22	7.400	7.440	7.280	7.400	7.400	3,286
2025-10-21	7.880	7.880	7.240	7.380	7.380	22,289
2025-10-20	8.020	8.020	7.800	7.820	7.820	8,310
2025-10-17	8.000	8.040	7.900	8.020	8.020	2,414
2025-10-16	8.000	8.220	7.900	8.000	8.000	4,860
2025-10-15	7.980	8.000	7.900	8.000	8.000	1,318
2025-10-14	8.000	8.000	7.980	7.980	7.980	753
2025-10-13	8.040	8.040	7.960	7.980	7.980	1,196
2025-10-10	8.000	8.100	7.900	8.020	8.020	4,489
2025-10-09	8.100	8.100	8.000	8.000	8.000	2,010
2025-10-08	7.900	8.200	7.900	8.060	8.060	7,930
2025-10-07	8.100	8.100	8.000	8.000	8.000	3,584
2025-10-06	8.040	8.100	8.020	8.020	8.020	2,544
2025-10-03	8.100	8.180	7.980	8.180	8.180	1,781
2025-10-02	8.000	8.100	7.920	8.100	8.100	3,004
2025-10-01	8.180	8.180	7.900	7.980	7.980	10,650
2025-09-30	8.200	8.280	8.140	8.180	8.180	1,729
2025-09-29	8.220	8.380	8.200	8.220	8.220	1,281
2025-09-26	8.280	8.360	8.200	8.260	8.260	1,404
2025-09-25	8.560	8.560	8.160	8.280	8.280	4,093
2025-09-24	8.540	8.560	8.540	8.560	8.560	2,024
2025-09-23	8.560	8.560	8.320	8.540	8.540	11,741
2025-09-22	8.520	8.540	8.320	8.460	8.460	1,236
2025-09-19	8.440	8.580	8.440	8.520	8.520	471
2025-09-18	8.480	8.520	8.420	8.440	8.440	1,555
2025-09-17	8.660	8.700	8.560	8.560	8.440	639
2025-09-16	8.440	8.660	8.440	8.660	8.539	541
2025-09-15	8.580	8.700	8.480	8.480	8.361	1,012
2025-09-12	8.620	8.700	8.500	8.680	8.558	1,088
2025-09-11	8.660	8.700	8.520	8.520	8.401	1,201
2025-09-10	8.680	8.680	8.520	8.660	8.539	2,215
2025-09-09	8.540	8.680	8.540	8.680	8.558	1,366
2025-09-08	8.380	8.580	8.360	8.540	8.420	460
2025-09-05	8.500	8.500	8.380	8.380	8.263	379
2025-09-04	8.500	8.500	8.400	8.480	8.361	437
2025-09-03	8.420	8.460	8.300	8.320	8.203	2,055
2025-09-02	8.540	8.560	8.300	8.360	8.243	1,894
2025-09-01	8.580	8.580	8.340	8.540	8.420	992
2025-08-29	8.500	8.560	8.480	8.480	8.361	165
2025-08-28	8.600	8.620	8.480	8.500	8.381	249
2025-08-27	8.680	8.760	8.300	8.580	8.460	8,698
2025-08-26	8.920	8.920	8.580	8.680	8.558	4,135
2025-08-25	8.700	9.000	8.600	8.840	8.716	15,430
2025-08-22	8.620	8.700	8.560	8.600	8.479	508
2025-08-21	8.700	8.700	8.560	8.620	8.499	1,449
2025-08-20	8.680	8.700	8.600	8.700	8.578	1,453
2025-08-19	8.640	8.680	8.560	8.680	8.558	139

← NewerPage 5 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.