Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.509	0.548	0.485	0.543	0.543	486,799
2024-03-18	0.500	0.510	0.485	0.510	0.510	88,900
2024-03-15	0.493	0.520	0.490	0.500	0.500	209,209
2024-03-14	0.480	0.516	0.472	0.486	0.486	420,824
2024-03-13	0.478	0.494	0.472	0.477	0.477	151,085
2024-03-12	0.468	0.487	0.440	0.462	0.462	385,013
2024-03-11	0.415	0.500	0.414	0.440	0.440	571,100
2024-03-08	0.421	0.434	0.417	0.418	0.418	70,135
2024-03-07	0.426	0.433	0.415	0.423	0.423	43,329
2024-03-06	0.432	0.437	0.420	0.424	0.424	37,378
2024-03-05	0.440	0.440	0.423	0.439	0.439	59,463
2024-03-04	0.420	0.455	0.420	0.450	0.450	226,288
2024-03-01	0.436	0.448	0.420	0.440	0.440	55,409
2024-02-29	0.431	0.450	0.416	0.436	0.436	135,823
2024-02-28	0.436	0.459	0.427	0.436	0.436	79,961
2024-02-27	0.439	0.442	0.410	0.414	0.414	111,898
2024-02-26	0.467	0.467	0.436	0.450	0.450	90,166
2024-02-23	0.462	0.469	0.456	0.467	0.467	69,150
2024-02-22	0.482	0.486	0.450	0.470	0.470	172,019
2024-02-21	0.493	0.498	0.482	0.482	0.482	46,398
2024-02-20	0.493	0.513	0.489	0.500	0.500	34,342
2024-02-19	0.512	0.515	0.480	0.514	0.514	56,906
2024-02-16	0.507	0.519	0.499	0.515	0.515	93,533
2024-02-15	0.520	0.520	0.502	0.517	0.517	33,903
2024-02-14	0.509	0.524	0.502	0.519	0.519	173,357
2024-02-13	0.507	0.518	0.490	0.510	0.510	157,331
2024-02-12	0.497	0.528	0.492	0.495	0.495	239,382
2024-02-09	0.497	0.497	0.477	0.485	0.485	73,127
2024-02-08	0.515	0.515	0.488	0.491	0.491	117,674
2024-02-07	0.548	0.579	0.492	0.510	0.510	656,187
2024-02-06	0.505	0.547	0.505	0.515	0.515	352,798
2024-02-05	0.470	0.516	0.470	0.497	0.497	216,506
2024-02-02	0.467	0.556	0.457	0.467	0.467	1,312,720
2024-02-01	0.455	0.469	0.440	0.469	0.469	116,766
2024-01-31	0.448	0.458	0.440	0.443	0.443	114,321
2024-01-30	0.462	0.473	0.450	0.464	0.464	60,744
2024-01-29	0.476	0.477	0.451	0.476	0.476	40,297
2024-01-26	0.451	0.480	0.451	0.477	0.477	96,907
2024-01-25	0.461	0.470	0.451	0.451	0.451	46,501
2024-01-24	0.465	0.472	0.450	0.461	0.461	44,585
2024-01-23	0.535	0.540	0.442	0.466	0.466	276,252
2024-01-22	0.385	0.618	0.385	0.495	0.495	1,133,421
2024-01-19	0.401	0.404	0.364	0.385	0.385	146,412
2024-01-18	0.433	0.441	0.401	0.401	0.401	102,209
2024-01-17	0.463	0.463	0.433	0.436	0.436	41,135
2024-01-16	0.470	0.470	0.438	0.454	0.454	77,689
2024-01-15	0.468	0.476	0.422	0.438	0.438	94,716
2024-01-12	0.472	0.490	0.455	0.469	0.469	156,631
2024-01-11	0.530	0.539	0.480	0.482	0.482	209,952
2024-01-10	0.565	0.565	0.530	0.530	0.530	112,382
2024-01-09	0.552	0.568	0.541	0.545	0.545	111,272
2024-01-08	0.550	0.569	0.539	0.547	0.547	215,602
2024-01-05	0.550	0.550	0.532	0.547	0.547	83,004
2024-01-04	0.569	0.570	0.533	0.535	0.535	196,736
2024-01-03	0.590	0.590	0.552	0.553	0.553	148,773
2024-01-02	0.545	0.605	0.533	0.593	0.593	290,825
2023-12-29	0.605	0.614	0.545	0.551	0.551	366,974
2023-12-28	0.641	0.659	0.591	0.605	0.605	363,224
2023-12-27	0.551	0.659	0.541	0.640	0.640	686,230
2023-12-22	0.550	0.950	0.525	0.580	0.580	2,821,562

← NewerPage 12 of 22 · 1,281 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.