Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.030	2.030	1.982	1.994	1.994	8,720
2022-05-05	1.990	2.045	1.970	2.010	2.010	37,441
2022-05-04	1.988	1.990	1.954	1.962	1.962	8,522
2022-05-03	1.960	1.988	1.960	1.968	1.968	6,674
2022-05-02	1.960	1.990	1.956	1.964	1.964	12,229
2022-04-29	2.040	2.080	1.980	1.984	1.984	64,283
2022-04-28	2.075	2.080	2.035	2.035	2.035	32,664
2022-04-27	2.090	2.090	2.065	2.065	2.065	14,880
2022-04-26	2.120	2.125	2.065	2.065	2.065	19,404
2022-04-25	2.065	2.185	2.065	2.115	2.115	33,524
2022-04-22	2.060	2.180	2.060	2.140	2.140	41,484
2022-04-21	2.180	2.240	2.110	2.110	2.110	50,265
2022-04-20	2.145	2.160	2.130	2.150	2.150	14,727
2022-04-19	2.115	2.165	2.105	2.150	2.150	24,442
2022-04-14	2.220	2.230	2.090	2.110	2.110	32,825
2022-04-13	2.140	2.225	2.130	2.160	2.160	40,824
2022-04-12	2.235	2.325	2.150	2.165	2.165	160,214
2022-04-11	2.110	2.110	2.055	2.055	2.055	15,530
2022-04-08	2.030	2.120	2.020	2.030	2.030	49,155
2022-04-07	2.050	2.095	2.010	2.020	2.020	44,189
2022-04-06	2.130	2.140	2.030	2.050	2.050	107,030
2022-04-05	2.220	2.225	2.130	2.130	2.130	78,018
2022-04-04	2.230	2.280	2.215	2.220	2.220	40,049
2022-04-01	2.240	2.320	2.230	2.230	2.230	42,835
2022-03-31	2.300	2.318	2.200	2.300	2.300	70,738
2022-03-30	2.378	2.378	2.262	2.290	2.290	77,495
2022-03-29	2.368	2.368	2.200	2.368	2.368	108,742
2022-03-28	2.258	2.258	2.140	2.198	2.198	91,125
2022-03-25	2.230	2.254	2.130	2.190	2.190	158,816
2022-03-24	2.424	2.430	2.182	2.222	2.222	184,970
2022-03-23	2.410	2.598	2.360	2.424	2.424	362,166
2022-03-22	2.694	2.748	2.660	2.748	2.748	61,480
2022-03-21	2.770	2.774	2.672	2.694	2.694	65,523
2022-03-18	2.780	2.806	2.706	2.736	2.736	51,369
2022-03-17	2.884	2.948	2.756	2.800	2.800	113,778
2022-03-16	2.790	2.890	2.694	2.850	2.850	69,215
2022-03-15	2.800	2.800	2.656	2.694	2.694	94,992
2022-03-14	3.150	3.278	2.810	2.810	2.810	237,130
2022-03-11	2.250	3.200	2.250	3.040	3.040	685,842
2022-03-10	2.410	2.430	2.258	2.274	2.274	159,013
2022-03-09	2.220	2.364	2.152	2.344	2.344	191,898
2022-03-08	2.052	2.288	2.052	2.102	2.102	98,871
2022-03-07	2.148	2.190	2.018	2.050	2.050	102,539
2022-03-04	2.324	2.412	2.246	2.250	2.250	102,900
2022-03-03	2.540	2.592	2.352	2.398	2.398	146,761
2022-03-02	2.540	2.600	2.460	2.540	2.540	102,011
2022-03-01	2.800	2.800	2.526	2.594	2.594	85,061
2022-02-28	2.854	2.864	2.664	2.700	2.700	73,387
2022-02-25	2.660	2.886	2.660	2.886	2.886	56,027
2022-02-24	2.710	2.778	2.444	2.660	2.660	168,669
2022-02-23	2.958	3.128	2.852	2.852	2.852	71,504
2022-02-22	2.850	3.000	2.850	2.940	2.940	74,550
2022-02-21	3.260	3.300	3.020	3.068	3.068	85,783
2022-02-18	3.422	3.422	3.150	3.250	3.250	211,356
2022-02-17	3.500	3.790	3.330	3.480	3.480	255,875
2022-02-16	3.880	3.894	3.804	3.838	3.838	28,421
2022-02-15	3.850	3.868	3.806	3.848	3.848	21,702
2022-02-14	3.900	3.900	3.820	3.820	3.820	32,132
2022-02-11	3.950	3.954	3.844	3.950	3.950	36,840
2022-02-10	4.000	4.026	3.930	3.950	3.950	33,003

← NewerPage 20 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.