Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.568	0.570	0.542	0.560	0.560	82,937
2024-09-05	0.568	0.573	0.548	0.566	0.566	122,991
2024-09-04	0.563	0.564	0.549	0.564	0.564	182,103
2024-09-03	0.548	0.584	0.548	0.554	0.554	131,421
2024-09-02	0.561	0.568	0.547	0.560	0.560	138,121
2024-08-30	0.584	0.589	0.531	0.565	0.565	294,290
2024-08-29	0.583	0.609	0.578	0.587	0.587	298,282
2024-08-28	0.574	0.595	0.568	0.595	0.595	101,646
2024-08-27	0.577	0.584	0.569	0.574	0.574	144,546
2024-08-26	0.593	0.609	0.578	0.582	0.582	192,084
2024-08-23	0.588	0.601	0.577	0.590	0.590	126,441
2024-08-22	0.622	0.625	0.580	0.586	0.586	625,150
2024-08-21	0.628	0.639	0.623	0.631	0.631	212,860
2024-08-20	0.615	0.645	0.615	0.625	0.625	349,350
2024-08-19	0.682	0.682	0.614	0.615	0.615	584,705
2024-08-16	0.630	0.687	0.623	0.677	0.677	899,309
2024-08-15	0.619	0.648	0.612	0.627	0.627	476,426
2024-08-14	0.588	0.634	0.588	0.610	0.610	360,210
2024-08-13	0.595	0.600	0.585	0.588	0.588	130,312
2024-08-12	0.609	0.610	0.591	0.594	0.594	158,191
2024-08-09	0.620	0.636	0.591	0.604	0.604	592,540
2024-08-08	0.719	0.747	0.620	0.638	0.638	897,661
2024-08-07	0.629	0.740	0.629	0.690	0.690	1,695,084
2024-08-06	0.580	0.590	0.557	0.582	0.582	189,518
2024-08-05	0.568	0.580	0.529	0.579	0.579	339,546
2024-08-02	0.590	0.604	0.578	0.578	0.578	144,267
2024-08-01	0.618	0.618	0.585	0.601	0.601	137,634
2024-07-31	0.615	0.638	0.577	0.585	0.585	268,619
2024-07-30	0.602	0.618	0.577	0.590	0.590	428,005
2024-07-29	0.614	0.720	0.600	0.619	0.619	1,678,210
2024-07-26	0.510	0.613	0.508	0.575	0.575	1,002,203
2024-07-25	0.515	0.515	0.478	0.500	0.500	196,466
2024-07-24	0.518	0.518	0.505	0.516	0.516	61,418
2024-07-23	0.510	0.518	0.507	0.516	0.516	81,035
2024-07-22	0.520	0.520	0.504	0.511	0.511	53,470
2024-07-19	0.505	0.521	0.492	0.512	0.512	160,035
2024-07-18	0.496	0.520	0.496	0.512	0.512	36,459
2024-07-17	0.520	0.529	0.503	0.505	0.505	104,836
2024-07-16	0.520	0.520	0.495	0.515	0.515	95,090
2024-07-15	0.490	0.549	0.485	0.520	0.520	511,145
2024-07-12	0.453	0.493	0.452	0.477	0.477	234,754
2024-07-11	0.464	0.473	0.449	0.453	0.453	142,018
2024-07-10	0.469	0.469	0.440	0.465	0.465	133,883
2024-07-09	0.474	0.478	0.438	0.469	0.469	248,864
2024-07-08	0.481	0.490	0.473	0.474	0.474	88,191
2024-07-05	0.481	0.495	0.460	0.483	0.483	145,355
2024-07-04	0.489	0.500	0.475	0.484	0.484	79,648
2024-07-03	0.510	0.517	0.451	0.490	0.490	484,136
2024-07-02	0.505	0.519	0.480	0.510	0.510	77,869
2024-07-01	0.500	0.518	0.450	0.505	0.505	82,591
2024-06-28	0.547	0.547	0.445	0.482	0.482	449,314
2024-06-27	0.550	0.550	0.526	0.543	0.543	64,611
2024-06-26	0.562	0.562	0.529	0.550	0.550	118,029
2024-06-25	0.534	0.553	0.521	0.553	0.553	45,243
2024-06-24	0.546	0.574	0.526	0.534	0.534	57,922
2024-06-21	0.572	0.585	0.546	0.553	0.553	148,924
2024-06-20	0.521	0.593	0.506	0.546	0.546	323,574
2024-06-19	0.530	0.578	0.505	0.546	0.546	385,338
2024-06-18	0.490	0.569	0.474	0.539	0.539	313,105
2024-06-17	0.522	0.537	0.480	0.492	0.492	249,305

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.