Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.335	0.650	0.335	0.650	0.650	2,139,072
2023-12-20	0.333	0.343	0.333	0.342	0.342	116,111
2023-12-19	0.325	0.330	0.319	0.328	0.328	42,415
2023-12-18	0.338	0.338	0.316	0.328	0.328	156,362
2023-12-15	0.310	0.338	0.310	0.328	0.328	80,212
2023-12-14	0.340	0.349	0.297	0.300	0.300	105,078
2023-12-13	0.344	0.349	0.340	0.340	0.340	36,287
2023-12-12	0.348	0.353	0.343	0.343	0.343	28,254
2023-12-11	0.344	0.355	0.344	0.350	0.350	32,231
2023-12-08	0.358	0.358	0.340	0.355	0.355	42,570
2023-12-07	0.359	0.359	0.350	0.357	0.357	31,871
2023-12-06	0.359	0.361	0.350	0.358	0.358	63,810
2023-12-05	0.363	0.363	0.352	0.355	0.355	32,494
2023-12-04	0.363	0.363	0.354	0.362	0.362	76,010
2023-12-01	0.360	0.363	0.355	0.362	0.362	25,012
2023-11-30	0.354	0.362	0.354	0.362	0.362	21,731
2023-11-29	0.350	0.361	0.350	0.360	0.360	31,059
2023-11-28	0.359	0.359	0.353	0.357	0.357	13,415
2023-11-27	0.367	0.367	0.345	0.359	0.359	70,236
2023-11-24	0.351	0.360	0.350	0.360	0.360	45,139
2023-11-23	0.362	0.362	0.353	0.360	0.360	15,021
2023-11-22	0.360	0.365	0.356	0.362	0.362	23,714
2023-11-21	0.359	0.365	0.353	0.359	0.359	26,773
2023-11-20	0.360	0.369	0.350	0.359	0.359	45,661
2023-11-17	0.368	0.369	0.361	0.361	0.361	28,345
2023-11-16	0.353	0.369	0.353	0.369	0.369	48,892
2023-11-15	0.364	0.370	0.361	0.365	0.365	34,411
2023-11-14	0.369	0.370	0.353	0.360	0.360	44,641
2023-11-13	0.369	0.372	0.352	0.353	0.353	102,319
2023-11-10	0.380	0.384	0.350	0.368	0.368	92,227
2023-11-09	0.366	0.394	0.350	0.380	0.380	228,652
2023-11-08	0.397	0.397	0.376	0.381	0.381	76,864
2023-11-07	0.400	0.400	0.373	0.397	0.397	82,194
2023-11-06	0.399	0.419	0.385	0.393	0.393	311,233
2023-11-03	0.361	0.389	0.361	0.383	0.383	103,156
2023-11-02	0.357	0.390	0.357	0.365	0.365	131,238
2023-11-01	0.360	0.374	0.354	0.365	0.365	147,139
2023-10-31	0.358	0.402	0.355	0.356	0.356	331,103
2023-10-30	0.359	0.359	0.354	0.355	0.355	47,071
2023-10-27	0.354	0.360	0.351	0.355	0.355	49,947
2023-10-26	0.355	0.355	0.351	0.354	0.354	15,035
2023-10-25	0.352	0.357	0.350	0.355	0.355	24,743
2023-10-24	0.350	0.354	0.350	0.352	0.352	31,508
2023-10-23	0.351	0.357	0.350	0.350	0.350	48,532
2023-10-20	0.356	0.368	0.354	0.357	0.357	45,695
2023-10-19	0.350	0.360	0.350	0.354	0.354	60,885
2023-10-18	0.359	0.359	0.352	0.352	0.352	8,461
2023-10-17	0.351	0.360	0.351	0.351	0.351	66,330
2023-10-16	0.355	0.355	0.350	0.351	0.351	47,704
2023-10-13	0.360	0.360	0.353	0.355	0.355	27,333
2023-10-12	0.369	0.369	0.354	0.360	0.360	52,038
2023-10-11	0.372	0.374	0.364	0.366	0.366	46,924
2023-10-10	0.369	0.374	0.362	0.372	0.372	9,281
2023-10-09	0.355	0.373	0.351	0.362	0.362	45,617
2023-10-06	0.377	0.384	0.355	0.356	0.356	54,902
2023-10-05	0.385	0.385	0.360	0.370	0.370	26,940
2023-10-04	0.400	0.400	0.369	0.373	0.373	71,965
2023-10-03	0.404	0.404	0.370	0.400	0.400	66,071
2023-10-02	0.379	0.400	0.351	0.397	0.397	85,774
2023-09-29	0.373	0.387	0.350	0.387	0.387	234,637

← NewerPage 13 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.