Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	8.700	8.700	8.540	8.640	8.519	1,553
2025-08-15	8.540	8.700	8.520	8.600	8.479	2,002
2025-08-14	8.680	8.700	8.540	8.560	8.440	3,860
2025-08-13	8.660	8.680	8.460	8.680	8.558	6,327
2025-08-12	8.700	8.700	8.540	8.700	8.578	701
2025-08-11	8.700	8.700	8.620	8.620	8.499	2,262
2025-08-08	8.540	8.700	8.540	8.620	8.499	2,075
2025-08-07	8.700	8.700	8.600	8.680	8.558	1,027
2025-08-06	8.700	8.700	8.620	8.680	8.558	633
2025-08-05	8.700	8.700	8.600	8.700	8.578	2,312
2025-08-04	8.500	8.700	8.500	8.580	8.460	4,705
2025-08-01	8.680	8.680	8.500	8.580	8.460	2,482
2025-07-31	8.700	8.700	8.500	8.680	8.558	3,338
2025-07-30	8.660	8.700	8.560	8.700	8.578	4,935
2025-07-29	8.700	8.700	8.460	8.460	8.341	15,000
2025-07-28	8.500	8.700	8.460	8.700	8.578	18,488
2025-07-25	8.500	8.500	8.440	8.500	8.381	6,902
2025-07-24	8.500	8.500	8.400	8.460	8.341	6,832
2025-07-23	8.600	8.660	8.340	8.500	8.381	3,473
2025-07-22	8.700	8.700	8.520	8.600	8.479	1,337
2025-07-21	8.680	8.700	8.520	8.700	8.578	3,736
2025-07-18	8.700	8.700	8.600	8.700	8.578	748
2025-07-17	8.600	8.700	8.520	8.700	8.578	4,662
2025-07-16	8.600	8.700	8.600	8.600	8.479	3,251
2025-07-15	8.700	8.700	8.600	8.600	8.479	998
2025-07-14	8.800	8.800	8.480	8.680	8.558	18,421
2025-07-11	8.700	8.780	8.700	8.720	8.598	745
2025-07-10	8.860	9.020	8.560	8.800	8.677	4,412
2025-07-09	8.860	8.880	8.680	8.860	8.736	1,473
2025-07-08	8.760	8.920	8.680	8.840	8.716	1,586
2025-07-07	8.840	8.940	8.760	8.760	8.637	1,219
2025-07-04	8.940	9.000	8.780	8.840	8.716	304
2025-07-03	8.960	9.040	8.700	9.040	8.913	1,961
2025-07-02	9.040	9.100	8.860	9.060	8.933	1,363
2025-07-01	8.980	9.080	8.700	8.940	8.815	1,035
2025-06-30	9.020	9.020	8.680	8.980	8.854	891
2025-06-27	8.880	9.000	8.620	8.920	8.795	9,893
2025-06-26	8.940	8.940	8.710	8.880	8.756	1,246
2025-06-25	8.900	8.900	8.800	8.840	8.716	465
2025-06-24	8.720	8.900	8.720	8.900	8.775	659
2025-06-23	8.800	8.960	8.720	8.800	8.677	656
2025-06-20	8.900	8.960	8.720	8.800	8.677	3,399
2025-06-19	9.000	9.060	8.800	8.800	8.677	2,619
2025-06-18	9.020	9.100	8.900	9.000	8.874	2,557
2025-06-17	9.120	9.140	8.960	9.000	8.874	4,540
2025-06-16	9.140	9.140	8.960	8.960	8.834	2,080
2025-06-13	9.000	9.080	8.900	9.000	8.874	1,854
2025-06-12	9.080	9.120	9.000	9.000	8.874	762
2025-06-11	9.160	9.160	8.960	8.980	8.854	4,138
2025-06-10	9.160	9.160	9.080	9.160	9.032	1,914
2025-06-09	9.060	9.180	9.020	9.160	9.032	2,630
2025-06-06	9.180	9.180	8.900	9.040	8.913	4,001
2025-06-05	9.000	9.020	8.900	9.020	8.894	1,171
2025-06-04	9.000	9.120	8.840	8.920	8.795	6,500
2025-06-03	9.100	9.180	9.000	9.000	8.874	1,230
2025-06-02	9.440	9.520	8.600	9.000	8.874	10,323
2025-05-30	9.260	9.460	9.160	9.440	9.308	1,085
2025-05-29	9.340	9.500	9.240	9.360	9.229	2,045
2025-05-28	9.360	9.360	9.320	9.340	9.209	461
2025-05-27	9.360	9.380	9.160	9.360	9.229	810

← NewerPage 6 of 22 · 1,283 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.