Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.508	1.508	1.468	1.486	1.486	27,907
2022-10-20	1.520	1.520	1.468	1.498	1.498	23,866
2022-10-19	1.524	1.538	1.516	1.518	1.518	28,821
2022-10-18	1.540	1.542	1.516	1.536	1.536	19,011
2022-10-17	1.524	1.540	1.518	1.538	1.538	42,153
2022-10-14	1.510	1.528	1.500	1.520	1.520	25,539
2022-10-13	1.476	1.536	1.466	1.522	1.522	43,748
2022-10-12	1.510	1.516	1.462	1.476	1.476	64,610
2022-10-11	1.510	1.516	1.486	1.500	1.500	26,923
2022-10-10	1.530	1.540	1.490	1.518	1.518	30,960
2022-10-07	1.556	1.570	1.510	1.530	1.530	92,646
2022-10-06	1.504	1.578	1.500	1.518	1.518	38,406
2022-10-05	1.592	1.612	1.448	1.500	1.500	189,981
2022-10-04	1.590	1.592	1.570	1.592	1.592	17,152
2022-10-03	1.600	1.628	1.560	1.570	1.570	49,132
2022-09-30	1.580	1.580	1.540	1.560	1.560	70,462
2022-09-29	1.590	1.592	1.550	1.580	1.580	50,963
2022-09-28	1.610	1.638	1.566	1.590	1.590	106,308
2022-09-27	1.676	1.676	1.594	1.660	1.660	40,631
2022-09-26	1.530	1.676	1.520	1.676	1.676	138,458
2022-09-23	1.630	1.788	1.600	1.602	1.602	187,454
2022-09-22	2.020	2.070	1.638	1.646	1.646	355,825
2022-09-21	2.200	2.240	2.015	2.080	2.080	191,671
2022-09-20	2.070	2.080	2.015	2.040	2.040	48,261
2022-09-19	2.040	2.110	2.030	2.070	2.070	40,011
2022-09-16	2.020	2.045	2.020	2.025	2.025	65,318
2022-09-15	2.055	2.080	2.015	2.020	2.020	29,079
2022-09-14	2.010	2.095	2.010	2.050	2.050	28,665
2022-09-13	2.110	2.110	2.015	2.015	2.015	44,322
2022-09-12	2.065	2.130	2.050	2.095	2.095	111,164
2022-09-09	1.990	2.040	1.990	2.040	2.040	24,290
2022-09-08	2.085	2.095	1.984	1.990	1.990	89,863
2022-09-07	2.130	2.150	2.065	2.100	2.100	42,599
2022-09-06	2.035	2.165	2.035	2.165	2.165	66,414
2022-09-05	2.150	2.150	2.025	2.040	2.040	80,180
2022-09-02	2.130	2.240	2.110	2.180	2.180	58,381
2022-09-01	2.280	2.280	2.080	2.100	2.100	108,915
2022-08-31	2.470	2.470	2.210	2.230	2.230	154,106
2022-08-30	2.495	2.570	2.415	2.445	2.445	278,256
2022-08-29	2.500	2.500	2.305	2.310	2.310	90,678
2022-08-26	2.550	2.580	2.465	2.480	2.480	37,097
2022-08-25	2.550	2.590	2.520	2.540	2.540	18,216
2022-08-24	2.570	2.580	2.535	2.545	2.545	24,778
2022-08-23	2.510	2.560	2.510	2.550	2.550	16,167
2022-08-22	2.600	2.635	2.505	2.510	2.510	65,909
2022-08-19	2.510	2.585	2.460	2.570	2.570	64,675
2022-08-18	2.700	2.725	2.460	2.500	2.500	193,629
2022-08-17	2.640	2.815	2.620	2.680	2.680	283,606
2022-08-16	2.480	2.710	2.470	2.575	2.575	323,420
2022-08-15	2.370	2.580	2.370	2.455	2.455	321,230
2022-08-12	2.330	2.370	2.300	2.330	2.330	50,627
2022-08-11	2.430	2.430	2.290	2.300	2.300	83,152
2022-08-10	2.445	2.505	2.360	2.415	2.415	84,987
2022-08-09	2.200	2.635	2.200	2.440	2.440	492,762
2022-08-08	1.920	2.165	1.896	2.160	2.160	147,561
2022-08-05	2.100	2.105	2.040	2.090	2.090	21,778
2022-08-04	2.015	2.100	2.015	2.075	2.075	106,306
2022-08-03	1.896	1.990	1.896	1.990	1.990	102,663
2022-08-02	1.870	1.890	1.840	1.890	1.890	14,341
2022-08-01	1.830	1.868	1.800	1.862	1.862	55,523

← NewerPage 18 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.