Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.408	0.413	0.360	0.360	0.360	192,733
2023-09-27	0.418	0.418	0.401	0.401	0.401	63,770
2023-09-26	0.474	0.474	0.401	0.401	0.401	519,691
2023-09-25	0.498	0.511	0.490	0.505	0.505	104,178
2023-09-22	0.485	0.500	0.484	0.493	0.493	48,691
2023-09-21	0.498	0.499	0.485	0.498	0.498	37,624
2023-09-20	0.499	0.499	0.485	0.498	0.498	52,175
2023-09-19	0.513	0.520	0.486	0.494	0.494	116,070
2023-09-18	0.521	0.521	0.495	0.513	0.513	58,300
2023-09-15	0.510	0.520	0.510	0.513	0.513	33,288
2023-09-14	0.515	0.515	0.491	0.511	0.511	56,656
2023-09-13	0.535	0.546	0.491	0.505	0.505	99,586
2023-09-12	0.574	0.574	0.523	0.535	0.535	193,189
2023-09-11	0.570	0.573	0.562	0.570	0.570	38,311
2023-09-08	0.560	0.577	0.560	0.563	0.563	115,133
2023-09-07	0.560	0.568	0.560	0.560	0.560	53,497
2023-09-06	0.570	0.580	0.560	0.567	0.567	31,731
2023-09-05	0.587	0.587	0.568	0.571	0.571	79,082
2023-09-04	0.595	0.595	0.572	0.587	0.587	22,812
2023-09-01	0.590	0.595	0.576	0.585	0.585	86,679
2023-08-31	0.617	0.620	0.580	0.582	0.582	152,543
2023-08-30	0.610	0.633	0.600	0.611	0.611	164,546
2023-08-29	0.633	0.633	0.602	0.608	0.608	66,299
2023-08-28	0.600	0.622	0.580	0.622	0.622	152,196
2023-08-25	0.627	0.627	0.600	0.604	0.604	64,588
2023-08-24	0.630	0.639	0.610	0.619	0.619	158,061
2023-08-23	0.622	0.688	0.617	0.618	0.618	627,740
2023-08-22	0.595	0.659	0.591	0.655	0.655	887,049
2023-08-21	0.580	0.598	0.580	0.589	0.589	214,474
2023-08-18	0.585	0.585	0.573	0.580	0.580	102,313
2023-08-17	0.580	0.585	0.563	0.575	0.575	62,213
2023-08-16	0.570	0.586	0.569	0.572	0.572	74,551
2023-08-15	0.584	0.585	0.560	0.585	0.585	40,148
2023-08-14	0.580	0.587	0.566	0.580	0.580	91,142
2023-08-11	0.584	0.585	0.563	0.564	0.564	39,112
2023-08-10	0.572	0.586	0.565	0.580	0.580	67,981
2023-08-09	0.576	0.586	0.573	0.578	0.578	39,691
2023-08-08	0.583	0.599	0.570	0.572	0.572	57,010
2023-08-07	0.580	0.590	0.580	0.581	0.581	145,999
2023-08-04	0.584	0.585	0.570	0.582	0.582	26,583
2023-08-03	0.605	0.605	0.570	0.575	0.575	48,583
2023-08-02	0.602	0.624	0.571	0.588	0.588	119,695
2023-08-01	0.642	0.642	0.600	0.611	0.611	73,750
2023-07-31	0.648	0.648	0.610	0.625	0.625	104,641
2023-07-28	0.672	0.672	0.628	0.628	0.628	125,947
2023-07-27	0.650	0.668	0.624	0.630	0.630	161,897
2023-07-26	0.640	0.668	0.625	0.630	0.630	95,634
2023-07-25	0.679	0.679	0.635	0.638	0.638	87,264
2023-07-24	0.649	0.675	0.649	0.660	0.660	301,518
2023-07-21	0.665	0.665	0.637	0.637	0.637	44,440
2023-07-20	0.623	0.649	0.616	0.649	0.649	70,760
2023-07-19	0.611	0.627	0.611	0.619	0.619	33,822
2023-07-18	0.616	0.616	0.610	0.615	0.615	34,336
2023-07-17	0.627	0.627	0.605	0.612	0.612	46,317
2023-07-14	0.628	0.628	0.622	0.627	0.627	13,746
2023-07-13	0.625	0.627	0.620	0.625	0.625	28,548
2023-07-12	0.625	0.628	0.621	0.625	0.625	18,316
2023-07-11	0.618	0.633	0.618	0.620	0.620	30,679
2023-07-10	0.622	0.627	0.613	0.618	0.618	10,233
2023-07-07	0.619	0.623	0.612	0.622	0.622	13,838

← NewerPage 14 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.