Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.004	1.008	0.991	0.999	0.999	16,590
2023-01-13	1.012	1.012	0.994	0.995	0.995	54,989
2023-01-12	1.000	1.020	0.993	1.008	1.008	22,308
2023-01-11	1.000	1.008	0.979	0.996	0.996	56,228
2023-01-10	0.990	1.004	0.980	1.000	1.000	62,846
2023-01-09	1.000	1.002	0.986	0.990	0.990	46,598
2023-01-06	1.000	1.006	0.986	0.986	0.986	32,430
2023-01-05	0.994	1.000	0.983	1.000	1.000	18,284
2023-01-04	0.991	0.996	0.973	0.994	0.994	26,112
2023-01-03	1.010	1.026	0.975	0.975	0.975	58,427
2023-01-02	0.960	1.016	0.931	1.004	1.004	100,510
2022-12-30	0.960	0.969	0.939	0.940	0.940	53,654
2022-12-29	0.980	0.995	0.882	0.964	0.964	207,079
2022-12-28	1.010	1.012	0.973	0.984	0.984	39,911
2022-12-27	1.020	1.020	0.995	1.000	1.000	39,751
2022-12-23	1.040	1.040	0.966	1.014	1.014	61,530
2022-12-22	1.024	1.030	1.010	1.010	1.010	23,268
2022-12-21	1.046	1.046	1.022	1.024	1.024	34,721
2022-12-20	1.010	1.050	0.999	1.046	1.046	52,245
2022-12-19	1.040	1.062	1.010	1.016	1.016	41,095
2022-12-16	1.040	1.050	1.012	1.036	1.036	21,366
2022-12-15	1.050	1.080	1.022	1.050	1.050	41,470
2022-12-14	1.098	1.098	1.010	1.050	1.050	60,730
2022-12-13	0.986	1.108	0.983	1.086	1.086	202,412
2022-12-12	1.138	1.148	0.960	0.986	0.986	98,875
2022-12-09	1.116	1.138	1.108	1.120	1.120	21,578
2022-12-08	1.150	1.160	1.106	1.120	1.120	27,956
2022-12-07	1.212	1.226	1.150	1.160	1.160	45,403
2022-12-06	1.234	1.234	1.210	1.210	1.210	13,804
2022-12-05	1.220	1.252	1.202	1.220	1.220	54,960
2022-12-02	1.244	1.244	1.188	1.210	1.210	37,303
2022-12-01	1.254	1.254	1.214	1.234	1.234	44,752
2022-11-30	1.180	1.256	1.180	1.220	1.220	125,912
2022-11-29	1.200	1.200	1.140	1.180	1.180	42,885
2022-11-28	1.226	1.226	1.170	1.196	1.196	63,543
2022-11-25	1.184	1.248	1.100	1.180	1.180	156,576
2022-11-24	1.268	1.284	1.150	1.174	1.174	144,396
2022-11-23	1.350	1.358	1.236	1.256	1.256	72,352
2022-11-22	1.478	1.478	1.352	1.352	1.352	70,048
2022-11-21	1.468	1.474	1.452	1.460	1.460	21,155
2022-11-18	1.470	1.480	1.460	1.476	1.476	15,218
2022-11-17	1.500	1.500	1.462	1.476	1.476	21,441
2022-11-16	1.500	1.500	1.470	1.486	1.486	29,442
2022-11-15	1.510	1.510	1.484	1.490	1.490	16,450
2022-11-14	1.500	1.506	1.474	1.506	1.506	32,594
2022-11-11	1.490	1.490	1.468	1.484	1.484	25,272
2022-11-10	1.470	1.476	1.450	1.456	1.456	33,667
2022-11-09	1.500	1.500	1.448	1.454	1.454	32,750
2022-11-08	1.528	1.556	1.466	1.470	1.470	111,041
2022-11-07	1.530	1.534	1.510	1.526	1.526	21,773
2022-11-04	1.550	1.550	1.490	1.510	1.510	26,076
2022-11-03	1.520	1.560	1.502	1.530	1.530	35,887
2022-11-02	1.568	1.568	1.518	1.530	1.530	28,129
2022-11-01	1.540	1.568	1.530	1.534	1.534	42,383
2022-10-31	1.540	1.568	1.502	1.550	1.550	40,099
2022-10-28	1.580	1.580	1.502	1.508	1.508	54,403
2022-10-27	1.480	1.610	1.480	1.580	1.580	165,947
2022-10-26	1.482	1.488	1.454	1.470	1.470	18,199
2022-10-25	1.486	1.490	1.452	1.484	1.484	39,790
2022-10-24	1.470	1.496	1.470	1.490	1.490	22,954

← NewerPage 17 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.