Poxel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.000 | 4.026 | 3.930 | 3.950 | 3.950 | 33,003 |
| 2022-02-09 | 3.960 | 4.104 | 3.934 | 4.038 | 4.038 | 39,064 |
| 2022-02-08 | 3.990 | 4.038 | 3.942 | 3.960 | 3.960 | 19,705 |
| 2022-02-07 | 4.200 | 4.200 | 3.934 | 4.000 | 4.000 | 66,268 |
| 2022-02-04 | 4.260 | 4.368 | 4.130 | 4.130 | 4.130 | 33,177 |
| 2022-02-03 | 4.526 | 4.526 | 4.250 | 4.250 | 4.250 | 14,599 |
| 2022-02-02 | 4.540 | 4.700 | 4.430 | 4.430 | 4.430 | 50,754 |
| 2022-02-01 | 4.400 | 4.548 | 4.242 | 4.530 | 4.530 | 31,610 |
| 2022-01-31 | 4.124 | 4.330 | 4.110 | 4.330 | 4.330 | 34,762 |
| 2022-01-28 | 4.120 | 4.174 | 4.096 | 4.120 | 4.120 | 20,834 |
| 2022-01-27 | 4.120 | 4.238 | 4.090 | 4.174 | 4.174 | 34,563 |
| 2022-01-26 | 4.250 | 4.250 | 4.080 | 4.190 | 4.190 | 58,693 |
| 2022-01-25 | 4.370 | 4.400 | 4.190 | 4.220 | 4.220 | 43,087 |
| 2022-01-24 | 4.750 | 4.750 | 4.330 | 4.340 | 4.340 | 129,663 |
| 2022-01-21 | 4.440 | 4.440 | 4.250 | 4.348 | 4.348 | 35,382 |
| 2022-01-20 | 4.390 | 4.514 | 4.390 | 4.488 | 4.488 | 29,584 |
| 2022-01-19 | 4.658 | 4.658 | 4.370 | 4.380 | 4.380 | 94,401 |
| 2022-01-18 | 4.620 | 4.696 | 4.594 | 4.660 | 4.660 | 22,433 |
| 2022-01-17 | 4.620 | 4.664 | 4.564 | 4.620 | 4.620 | 36,580 |
| 2022-01-14 | 4.712 | 4.762 | 4.620 | 4.700 | 4.700 | 34,011 |
| 2022-01-13 | 4.686 | 4.808 | 4.646 | 4.792 | 4.792 | 36,430 |
| 2022-01-12 | 4.650 | 4.694 | 4.610 | 4.688 | 4.688 | 23,893 |
| 2022-01-11 | 4.560 | 4.712 | 4.560 | 4.660 | 4.660 | 48,377 |
| 2022-01-10 | 4.794 | 4.830 | 4.560 | 4.628 | 4.628 | 82,825 |
| 2022-01-07 | 4.840 | 4.850 | 4.760 | 4.802 | 4.802 | 32,621 |
| 2022-01-06 | 4.820 | 4.888 | 4.740 | 4.838 | 4.838 | 41,328 |
| 2022-01-05 | 4.996 | 4.996 | 4.800 | 4.890 | 4.890 | 63,226 |
| 2022-01-04 | 5.140 | 5.140 | 4.942 | 4.944 | 4.944 | 62,726 |
| 2022-01-03 | 4.920 | 5.150 | 4.920 | 5.060 | 5.060 | 74,471 |
| 2021-12-31 | 4.820 | 4.980 | 4.820 | 4.916 | 4.916 | 31,333 |
| 2021-12-30 | 4.812 | 5.000 | 4.810 | 4.834 | 4.834 | 85,175 |
| 2021-12-29 | 4.906 | 4.906 | 4.814 | 4.820 | 4.820 | 26,509 |
| 2021-12-28 | 4.952 | 4.986 | 4.840 | 4.900 | 4.900 | 60,084 |
| 2021-12-27 | 4.900 | 4.996 | 4.870 | 4.952 | 4.952 | 41,526 |
| 2021-12-24 | 4.886 | 4.948 | 4.868 | 4.868 | 4.868 | 21,986 |
| 2021-12-23 | 4.880 | 4.950 | 4.880 | 4.890 | 4.890 | 22,176 |
| 2021-12-22 | 4.812 | 4.950 | 4.812 | 4.922 | 4.922 | 13,604 |
| 2021-12-21 | 4.880 | 4.880 | 4.802 | 4.812 | 4.812 | 52,088 |
| 2021-12-20 | 4.962 | 4.998 | 4.808 | 4.876 | 4.876 | 65,126 |
| 2021-12-17 | 5.140 | 5.140 | 4.930 | 5.060 | 5.060 | 54,923 |
| 2021-12-16 | 4.970 | 5.160 | 4.968 | 5.060 | 5.060 | 98,848 |
| 2021-12-15 | 4.900 | 4.970 | 4.840 | 4.970 | 4.970 | 38,627 |
| 2021-12-14 | 4.850 | 4.896 | 4.802 | 4.880 | 4.880 | 25,351 |
| 2021-12-13 | 4.820 | 4.884 | 4.758 | 4.836 | 4.836 | 38,070 |
| 2021-12-10 | 4.900 | 4.910 | 4.660 | 4.850 | 4.850 | 123,282 |
| 2021-12-09 | 5.000 | 5.010 | 4.900 | 4.924 | 4.924 | 35,344 |
| 2021-12-08 | 4.970 | 5.150 | 4.910 | 5.000 | 5.000 | 103,779 |
| 2021-12-07 | 4.950 | 5.000 | 4.892 | 4.920 | 4.920 | 58,767 |
| 2021-12-06 | 5.000 | 5.050 | 4.864 | 4.950 | 4.950 | 48,796 |
| 2021-12-03 | 5.010 | 5.055 | 4.892 | 4.950 | 4.950 | 81,505 |
| 2021-12-02 | 5.200 | 5.200 | 5.015 | 5.050 | 5.050 | 71,578 |
| 2021-12-01 | 5.100 | 5.240 | 5.045 | 5.190 | 5.190 | 106,684 |
| 2021-11-30 | 5.030 | 5.185 | 5.000 | 5.080 | 5.080 | 47,091 |
| 2021-11-29 | 5.130 | 5.185 | 5.005 | 5.105 | 5.105 | 77,409 |
| 2021-11-26 | 5.150 | 5.260 | 5.115 | 5.200 | 5.200 | 101,351 |
| 2021-11-25 | 5.280 | 5.440 | 5.205 | 5.400 | 5.400 | 59,022 |
| 2021-11-24 | 5.210 | 5.250 | 5.070 | 5.200 | 5.200 | 83,113 |
| 2021-11-23 | 5.200 | 5.285 | 5.160 | 5.285 | 5.285 | 91,117 |
| 2021-11-22 | 5.460 | 5.600 | 5.185 | 5.250 | 5.250 | 130,108 |
| 2021-11-19 | 5.630 | 5.630 | 5.400 | 5.500 | 5.500 | 73,554 |
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.