Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.522	0.537	0.480	0.492	0.492	249,305
2024-06-14	0.582	0.595	0.540	0.547	0.547	225,985
2024-06-13	0.610	0.627	0.583	0.603	0.603	130,392
2024-06-12	0.593	0.619	0.585	0.604	0.604	188,947
2024-06-11	0.600	0.609	0.582	0.602	0.602	127,506
2024-06-10	0.606	0.609	0.583	0.598	0.598	132,005
2024-06-07	0.638	0.647	0.602	0.606	0.606	172,883
2024-06-06	0.665	0.674	0.640	0.640	0.640	100,609
2024-06-05	0.623	0.690	0.622	0.662	0.662	431,432
2024-06-04	0.648	0.648	0.623	0.639	0.639	79,670
2024-06-03	0.629	0.659	0.628	0.639	0.639	217,674
2024-05-31	0.621	0.630	0.610	0.628	0.628	116,467
2024-05-30	0.604	0.639	0.603	0.625	0.625	227,449
2024-05-29	0.613	0.613	0.580	0.604	0.604	59,625
2024-05-28	0.604	0.609	0.596	0.600	0.600	59,465
2024-05-27	0.604	0.617	0.601	0.602	0.602	53,487
2024-05-24	0.608	0.618	0.597	0.605	0.605	72,167
2024-05-23	0.597	0.610	0.594	0.608	0.608	110,357
2024-05-22	0.627	0.627	0.596	0.596	0.596	163,027
2024-05-21	0.629	0.629	0.613	0.620	0.620	97,974
2024-05-20	0.639	0.639	0.612	0.626	0.626	110,999
2024-05-17	0.660	0.677	0.612	0.637	0.637	438,634
2024-05-16	0.650	0.679	0.650	0.667	0.667	141,986
2024-05-15	0.660	0.675	0.650	0.670	0.670	118,973
2024-05-14	0.675	0.690	0.642	0.676	0.676	302,878
2024-05-13	0.681	0.684	0.662	0.665	0.665	200,171
2024-05-10	0.668	0.689	0.660	0.681	0.681	235,314
2024-05-09	0.661	0.673	0.640	0.667	0.667	238,905
2024-05-08	0.658	0.677	0.649	0.659	0.659	233,683
2024-05-07	0.650	0.650	0.621	0.650	0.650	145,495
2024-05-06	0.650	0.654	0.619	0.645	0.645	221,786
2024-05-03	0.575	0.665	0.574	0.645	0.645	574,184
2024-05-02	0.610	0.649	0.570	0.596	0.596	376,191
2024-04-30	0.690	0.690	0.610	0.610	0.610	634,015
2024-04-29	0.662	0.705	0.640	0.665	0.665	441,032
2024-04-26	0.696	0.725	0.662	0.673	0.673	495,428
2024-04-25	0.757	0.781	0.642	0.660	0.660	692,760
2024-04-24	0.805	0.839	0.749	0.754	0.754	799,122
2024-04-23	0.800	0.896	0.736	0.770	0.770	975,745
2024-04-22	0.660	0.799	0.660	0.791	0.791	917,394
2024-04-19	0.662	0.678	0.638	0.654	0.654	266,582
2024-04-18	0.619	0.681	0.602	0.654	0.654	547,866
2024-04-17	0.621	0.632	0.606	0.615	0.615	148,568
2024-04-16	0.652	0.652	0.620	0.644	0.644	151,526
2024-04-15	0.675	0.678	0.640	0.652	0.652	223,623
2024-04-12	0.660	0.687	0.650	0.653	0.653	310,178
2024-04-11	0.685	0.685	0.640	0.659	0.659	218,000
2024-04-10	0.690	0.719	0.666	0.680	0.680	250,484
2024-04-09	0.740	0.758	0.600	0.685	0.685	974,681
2024-04-08	0.688	0.898	0.666	0.732	0.732	1,908,585
2024-04-05	0.590	0.689	0.564	0.665	0.665	1,270,749
2024-04-04	0.571	0.602	0.550	0.588	0.588	330,139
2024-04-03	0.554	0.627	0.536	0.580	0.580	714,734
2024-04-02	0.559	0.567	0.531	0.548	0.548	649,120
2024-03-28	0.490	0.518	0.486	0.518	0.518	214,651
2024-03-27	0.503	0.510	0.487	0.491	0.491	84,835
2024-03-26	0.510	0.527	0.477	0.500	0.500	190,670
2024-03-25	0.530	0.530	0.517	0.522	0.522	27,431
2024-03-22	0.530	0.530	0.501	0.520	0.520	102,137
2024-03-21	0.513	0.537	0.501	0.517	0.517	208,273

← NewerPage 11 of 22 · 1,286 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.