Poujoulat S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	10.200	10.200	10.000	10.000	9.860	2,159
2024-11-28	10.200	10.200	9.900	10.200	10.057	889
2024-11-27	10.200	10.200	10.100	10.100	9.958	487
2024-11-26	9.960	10.200	9.860	10.200	10.057	1,950
2024-11-25	10.350	10.400	9.620	9.860	9.722	4,970
2024-11-22	10.300	10.400	9.980	10.350	10.205	2,373
2024-11-21	10.300	10.300	10.200	10.300	10.156	976
2024-11-20	10.900	10.900	10.200	10.200	10.057	2,558
2024-11-19	10.900	10.900	10.400	10.600	10.451	2,174
2024-11-18	11.000	11.000	10.700	10.800	10.649	10,420
2024-11-15	11.000	11.000	10.850	11.000	10.846	7,122
2024-11-14	10.850	10.950	10.850	10.850	10.698	503
2024-11-13	10.850	10.950	10.850	10.850	10.698	204
2024-11-12	11.000	11.000	10.850	10.850	10.698	1,867
2024-11-11	10.800	11.000	10.800	11.000	10.846	381
2024-11-08	10.550	10.800	10.550	10.800	10.649	494
2024-11-07	10.550	10.550	10.550	10.550	10.402	317
2024-11-06	10.750	10.750	10.550	10.550	10.402	542
2024-11-05	10.700	10.800	10.700	10.750	10.599	1,068
2024-11-04	10.700	10.800	10.700	10.700	10.550	733
2024-11-01	10.700	10.700	10.700	10.700	10.550	47
2024-10-31	10.700	11.000	10.700	10.700	10.550	558
2024-10-30	10.700	10.900	10.700	10.700	10.550	1,138
2024-10-29	10.800	10.900	10.700	10.700	10.550	267
2024-10-28	10.800	11.000	10.700	10.700	10.550	617
2024-10-25	10.800	11.000	10.800	10.800	10.649	1,270
2024-10-24	10.900	10.900	10.800	10.800	10.649	109
2024-10-23	10.900	10.900	10.900	10.900	10.747	35
2024-10-22	10.800	10.900	10.700	10.900	10.747	151
2024-10-21	10.800	10.800	10.700	10.800	10.649	273
2024-10-18	10.800	10.800	10.600	10.700	10.550	1,671
2024-10-17	11.000	11.000	10.800	10.800	10.649	1,235
2024-10-16	10.800	11.000	10.800	11.000	10.846	585
2024-10-15	10.800	11.000	10.800	10.850	10.698	283
2024-10-14	10.800	10.900	10.800	10.900	10.747	148
2024-10-11	10.800	10.900	10.800	10.800	10.649	660
2024-10-10	11.000	11.000	10.800	10.800	10.649	555
2024-10-09	11.000	11.000	11.000	11.000	10.846	499
2024-10-08	11.000	11.000	11.000	11.000	10.846	125
2024-10-07	11.000	11.000	10.900	11.000	10.846	853
2024-10-04	10.800	10.850	10.800	10.850	10.698	306
2024-10-03	10.900	11.000	10.800	10.800	10.649	500
2024-10-02	10.800	10.900	10.800	10.900	10.747	351
2024-10-01	10.900	10.900	10.800	10.800	10.649	768
2024-09-30	10.900	11.000	10.800	10.800	10.649	1,219
2024-09-27	11.000	11.000	10.850	10.850	10.698	261
2024-09-26	10.950	11.000	10.850	11.000	10.846	325
2024-09-25	10.900	11.000	10.800	10.950	10.797	354
2024-09-24	10.950	11.100	10.950	11.100	10.767	2,035
2024-09-23	11.000	11.000	10.950	10.950	10.621	1,123
2024-09-20	10.950	11.000	10.850	10.850	10.524	789
2024-09-19	11.000	11.000	10.650	10.950	10.621	4,149
2024-09-18	11.500	11.500	11.000	11.050	10.718	2,583
2024-09-17	11.750	11.750	11.350	11.500	11.155	1,238
2024-09-16	11.900	11.900	11.400	11.650	11.300	378
2024-09-13	11.750	11.850	11.400	11.850	11.494	580
2024-09-12	11.650	11.750	11.650	11.750	11.397	3
2024-09-11	11.650	11.650	11.650	11.650	11.300	50
2024-09-10	11.850	11.850	11.650	11.650	11.300	53
2024-09-09	11.750	11.850	11.650	11.850	11.494	55

← NewerPage 9 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.