Poxel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.794 | 1.820 | 1.782 | 1.820 | 1.820 | 22,910 |
| 2022-07-28 | 1.800 | 1.828 | 1.800 | 1.800 | 1.800 | 8,076 |
| 2022-07-27 | 1.790 | 1.820 | 1.754 | 1.820 | 1.820 | 16,718 |
| 2022-07-26 | 1.838 | 1.838 | 1.750 | 1.780 | 1.780 | 27,370 |
| 2022-07-25 | 1.802 | 1.830 | 1.800 | 1.830 | 1.830 | 16,435 |
| 2022-07-22 | 1.800 | 1.848 | 1.752 | 1.804 | 1.804 | 43,174 |
| 2022-07-21 | 1.740 | 1.800 | 1.722 | 1.790 | 1.790 | 33,681 |
| 2022-07-20 | 1.700 | 1.740 | 1.674 | 1.740 | 1.740 | 37,961 |
| 2022-07-19 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 53,015 |
| 2022-07-18 | 1.628 | 1.650 | 1.594 | 1.640 | 1.640 | 9,870 |
| 2022-07-15 | 1.620 | 1.628 | 1.590 | 1.628 | 1.628 | 8,663 |
| 2022-07-14 | 1.594 | 1.626 | 1.556 | 1.610 | 1.610 | 17,458 |
| 2022-07-13 | 1.600 | 1.622 | 1.580 | 1.594 | 1.594 | 12,394 |
| 2022-07-12 | 1.600 | 1.628 | 1.590 | 1.622 | 1.622 | 11,086 |
| 2022-07-11 | 1.630 | 1.630 | 1.550 | 1.622 | 1.622 | 13,872 |
| 2022-07-08 | 1.630 | 1.630 | 1.544 | 1.590 | 1.590 | 12,893 |
| 2022-07-07 | 1.610 | 1.650 | 1.560 | 1.570 | 1.570 | 34,765 |
| 2022-07-06 | 1.634 | 1.634 | 1.580 | 1.628 | 1.628 | 13,206 |
| 2022-07-05 | 1.656 | 1.682 | 1.562 | 1.594 | 1.594 | 82,084 |
| 2022-07-04 | 1.570 | 1.718 | 1.570 | 1.624 | 1.624 | 50,631 |
| 2022-07-01 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 16,082 |
| 2022-06-30 | 1.590 | 1.622 | 1.552 | 1.590 | 1.590 | 43,320 |
| 2022-06-29 | 1.610 | 1.640 | 1.566 | 1.590 | 1.590 | 16,972 |
| 2022-06-28 | 1.594 | 1.652 | 1.570 | 1.582 | 1.582 | 39,299 |
| 2022-06-27 | 1.598 | 1.640 | 1.550 | 1.582 | 1.582 | 39,030 |
| 2022-06-24 | 1.590 | 1.590 | 1.530 | 1.582 | 1.582 | 17,022 |
| 2022-06-23 | 1.604 | 1.604 | 1.550 | 1.572 | 1.572 | 25,252 |
| 2022-06-22 | 1.580 | 1.610 | 1.580 | 1.604 | 1.604 | 15,593 |
| 2022-06-21 | 1.670 | 1.678 | 1.578 | 1.604 | 1.604 | 30,068 |
| 2022-06-20 | 1.670 | 1.670 | 1.630 | 1.656 | 1.656 | 10,299 |
| 2022-06-17 | 1.630 | 1.630 | 1.570 | 1.626 | 1.626 | 28,302 |
| 2022-06-16 | 1.630 | 1.690 | 1.570 | 1.616 | 1.616 | 29,495 |
| 2022-06-15 | 1.600 | 1.778 | 1.598 | 1.670 | 1.670 | 37,271 |
| 2022-06-14 | 1.750 | 1.758 | 1.578 | 1.594 | 1.594 | 67,141 |
| 2022-06-13 | 1.820 | 1.848 | 1.710 | 1.720 | 1.720 | 69,748 |
| 2022-06-10 | 1.894 | 1.930 | 1.830 | 1.890 | 1.890 | 48,541 |
| 2022-06-09 | 1.996 | 1.996 | 1.920 | 1.924 | 1.924 | 25,452 |
| 2022-06-08 | 1.948 | 1.980 | 1.938 | 1.960 | 1.960 | 10,273 |
| 2022-06-07 | 2.005 | 2.005 | 1.940 | 1.948 | 1.948 | 6,774 |
| 2022-06-06 | 1.968 | 2.000 | 1.940 | 1.986 | 1.986 | 10,593 |
| 2022-06-03 | 1.998 | 1.998 | 1.914 | 1.968 | 1.968 | 19,194 |
| 2022-06-02 | 1.960 | 2.000 | 1.960 | 1.978 | 1.978 | 13,449 |
| 2022-06-01 | 1.942 | 1.980 | 1.942 | 1.966 | 1.966 | 19,103 |
| 2022-05-31 | 2.030 | 2.040 | 1.978 | 1.982 | 1.982 | 32,176 |
| 2022-05-30 | 1.950 | 2.045 | 1.938 | 2.025 | 2.025 | 37,422 |
| 2022-05-27 | 1.872 | 1.946 | 1.872 | 1.936 | 1.936 | 19,841 |
| 2022-05-26 | 1.900 | 1.934 | 1.870 | 1.870 | 1.870 | 20,238 |
| 2022-05-25 | 1.922 | 1.950 | 1.900 | 1.910 | 1.910 | 20,366 |
| 2022-05-24 | 1.902 | 1.950 | 1.840 | 1.920 | 1.920 | 60,241 |
| 2022-05-23 | 1.876 | 1.898 | 1.824 | 1.880 | 1.880 | 22,005 |
| 2022-05-20 | 1.870 | 1.876 | 1.826 | 1.864 | 1.864 | 10,890 |
| 2022-05-19 | 1.840 | 1.864 | 1.808 | 1.860 | 1.860 | 13,470 |
| 2022-05-18 | 1.858 | 1.930 | 1.838 | 1.878 | 1.878 | 59,683 |
| 2022-05-17 | 1.800 | 1.838 | 1.750 | 1.826 | 1.826 | 58,180 |
| 2022-05-16 | 1.790 | 1.790 | 1.680 | 1.696 | 1.696 | 71,031 |
| 2022-05-13 | 1.826 | 1.878 | 1.790 | 1.800 | 1.800 | 35,975 |
| 2022-05-12 | 1.994 | 1.994 | 1.800 | 1.824 | 1.824 | 58,356 |
| 2022-05-11 | 1.994 | 1.994 | 1.932 | 1.940 | 1.940 | 13,345 |
| 2022-05-10 | 1.962 | 2.010 | 1.800 | 2.000 | 2.000 | 38,581 |
| 2022-05-09 | 2.010 | 2.010 | 1.958 | 1.962 | 1.962 | 19,180 |
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.