Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.624	0.626	0.611	0.617	0.617	63,158
2023-07-05	0.620	0.625	0.611	0.622	0.622	55,562
2023-07-04	0.636	0.636	0.616	0.618	0.618	17,041
2023-07-03	0.625	0.640	0.612	0.624	0.624	97,892
2023-06-30	0.635	0.644	0.621	0.637	0.637	113,854
2023-06-29	0.637	0.652	0.628	0.643	0.643	45,249
2023-06-28	0.651	0.657	0.637	0.652	0.652	26,772
2023-06-27	0.637	0.690	0.630	0.639	0.639	82,593
2023-06-26	0.650	0.682	0.630	0.639	0.639	142,081
2023-06-23	0.686	0.686	0.620	0.650	0.650	130,296
2023-06-22	0.695	0.695	0.670	0.683	0.683	34,854
2023-06-21	0.730	0.732	0.633	0.698	0.698	255,668
2023-06-20	0.762	0.762	0.720	0.726	0.726	169,399
2023-06-19	0.754	0.800	0.754	0.762	0.762	724,121
2023-06-16	0.688	0.759	0.675	0.747	0.747	691,845
2023-06-15	0.674	0.687	0.666	0.671	0.671	203,691
2023-06-14	0.655	0.678	0.636	0.664	0.664	214,844
2023-06-13	0.623	0.657	0.623	0.634	0.634	99,878
2023-06-12	0.622	0.642	0.622	0.622	0.622	78,709
2023-06-09	0.620	0.622	0.610	0.620	0.620	40,940
2023-06-08	0.620	0.629	0.610	0.624	0.624	47,845
2023-06-07	0.624	0.624	0.607	0.612	0.612	41,060
2023-06-06	0.603	0.619	0.603	0.614	0.614	27,242
2023-06-05	0.627	0.634	0.601	0.603	0.603	27,759
2023-06-02	0.627	0.627	0.610	0.612	0.612	17,083
2023-06-01	0.620	0.629	0.605	0.607	0.607	31,514
2023-05-31	0.611	0.627	0.600	0.620	0.620	65,676
2023-05-30	0.640	0.650	0.623	0.623	0.623	34,199
2023-05-29	0.642	0.652	0.642	0.646	0.646	15,253
2023-05-26	0.642	0.658	0.642	0.648	0.648	38,373
2023-05-25	0.644	0.659	0.642	0.648	0.648	50,172
2023-05-24	0.650	0.650	0.642	0.649	0.649	51,665
2023-05-23	0.664	0.664	0.640	0.656	0.656	75,092
2023-05-22	0.690	0.690	0.647	0.662	0.662	100,653
2023-05-19	0.680	0.695	0.670	0.678	0.678	81,957
2023-05-18	0.700	0.720	0.640	0.690	0.690	397,429
2023-05-17	0.749	0.820	0.686	0.702	0.702	969,305
2023-05-16	0.650	0.779	0.650	0.769	0.769	838,426
2023-05-15	0.616	0.655	0.616	0.642	0.642	125,152
2023-05-12	0.639	0.654	0.615	0.615	0.615	201,268
2023-05-11	0.647	0.659	0.638	0.650	0.650	51,224
2023-05-10	0.650	0.650	0.631	0.647	0.647	34,501
2023-05-09	0.650	0.679	0.626	0.652	0.652	269,614
2023-05-08	0.638	0.667	0.619	0.649	0.649	246,114
2023-05-05	0.626	0.653	0.619	0.638	0.638	72,411
2023-05-04	0.628	0.628	0.593	0.626	0.626	49,669
2023-05-03	0.601	0.629	0.601	0.628	0.628	26,455
2023-05-02	0.640	0.640	0.623	0.630	0.630	30,068
2023-04-28	0.650	0.650	0.625	0.640	0.640	71,865
2023-04-27	0.670	0.676	0.660	0.669	0.669	55,463
2023-04-26	0.680	0.688	0.670	0.678	0.678	44,101
2023-04-25	0.685	0.687	0.680	0.685	0.685	16,310
2023-04-24	0.681	0.695	0.681	0.688	0.688	47,771
2023-04-21	0.700	0.703	0.690	0.691	0.691	76,006
2023-04-20	0.671	0.702	0.670	0.700	0.700	128,267
2023-04-19	0.696	0.700	0.675	0.690	0.690	92,765
2023-04-18	0.700	0.708	0.695	0.703	0.703	52,533
2023-04-17	0.700	0.708	0.695	0.698	0.698	55,061
2023-04-14	0.700	0.719	0.690	0.700	0.700	93,898
2023-04-13	0.700	0.713	0.696	0.700	0.700	37,194

← NewerPage 15 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.