Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.230	0.282	0.228	0.277	0.277	1,373,106
2025-11-06	0.252	0.255	0.223	0.234	0.234	396,625
2025-11-05	0.317	0.318	0.241	0.255	0.255	1,406,712
2025-11-04	0.346	0.346	0.312	0.329	0.329	194,054
2025-11-03	0.301	0.374	0.301	0.333	0.333	693,606
2025-10-31	0.330	0.330	0.310	0.310	0.310	143,347
2025-10-30	0.330	0.333	0.318	0.318	0.318	70,965
2025-10-29	0.326	0.334	0.326	0.326	0.326	107,665
2025-10-28	0.345	0.345	0.326	0.326	0.326	165,736
2025-10-27	0.332	0.345	0.332	0.342	0.342	39,248
2025-10-24	0.350	0.350	0.331	0.333	0.333	77,346
2025-10-23	0.341	0.364	0.330	0.345	0.345	318,496
2025-10-22	0.329	0.348	0.320	0.336	0.336	83,296
2025-10-21	0.349	0.349	0.316	0.325	0.325	446,583
2025-10-20	0.371	0.387	0.314	0.321	0.321	722,004
2025-10-17	0.420	0.420	0.370	0.370	0.370	329,824
2025-10-16	0.410	0.410	0.386	0.389	0.389	419,340
2025-10-15	0.430	0.435	0.411	0.411	0.411	323,499
2025-10-14	0.429	0.454	0.429	0.430	0.430	314,480
2025-10-13	0.422	0.438	0.420	0.429	0.429	65,772
2025-10-10	0.437	0.444	0.419	0.419	0.419	274,694
2025-10-09	0.426	0.443	0.414	0.434	0.434	391,295
2025-10-08	0.410	0.426	0.410	0.412	0.412	104,651
2025-10-07	0.425	0.428	0.408	0.410	0.410	142,898
2025-10-06	0.412	0.434	0.412	0.424	0.424	258,505
2025-10-03	0.420	0.426	0.401	0.420	0.420	240,277
2025-10-02	0.400	0.440	0.390	0.430	0.430	644,883
2025-10-01	0.342	0.412	0.342	0.400	0.400	824,208
2025-09-30	0.367	0.367	0.332	0.353	0.353	286,663
2025-09-29	0.319	0.390	0.319	0.362	0.362	1,418,246
2025-09-26	0.302	0.306	0.290	0.296	0.296	117,133
2025-09-25	0.319	0.319	0.303	0.310	0.310	36,229
2025-09-24	0.310	0.319	0.302	0.313	0.313	71,211
2025-09-23	0.307	0.310	0.300	0.310	0.310	45,457
2025-09-22	0.300	0.313	0.298	0.309	0.309	70,519
2025-09-19	0.300	0.322	0.300	0.311	0.311	114,586
2025-09-18	0.303	0.305	0.292	0.297	0.297	180,849
2025-09-17	0.318	0.319	0.303	0.305	0.305	170,578
2025-09-16	0.316	0.325	0.315	0.315	0.315	65,151
2025-09-15	0.320	0.322	0.316	0.317	0.317	61,094
2025-09-12	0.321	0.323	0.308	0.322	0.322	134,349
2025-09-11	0.327	0.338	0.320	0.320	0.320	152,596
2025-09-10	0.336	0.336	0.315	0.324	0.324	129,028
2025-09-09	0.300	0.355	0.300	0.331	0.331	529,175
2025-09-08	0.282	0.336	0.250	0.302	0.302	732,373
2025-09-05	0.300	0.300	0.278	0.281	0.281	328,606
2025-09-04	0.316	0.317	0.300	0.302	0.302	233,949
2025-09-03	0.302	0.320	0.302	0.316	0.316	87,508
2025-09-02	0.320	0.320	0.301	0.305	0.305	157,962
2025-09-01	0.312	0.320	0.312	0.315	0.315	99,680
2025-08-29	0.340	0.340	0.313	0.313	0.313	321,081
2025-08-28	0.312	0.343	0.312	0.328	0.328	344,377
2025-08-27	0.312	0.327	0.303	0.313	0.313	439,832
2025-08-26	0.311	0.328	0.307	0.316	0.316	175,324
2025-08-25	0.328	0.328	0.307	0.311	0.311	211,643
2025-08-22	0.310	0.330	0.303	0.323	0.323	297,107
2025-08-21	0.320	0.333	0.303	0.303	0.303	573,606
2025-08-20	0.347	0.354	0.312	0.322	0.322	667,585
2025-08-19	0.364	0.364	0.335	0.346	0.346	357,579
2025-08-18	0.332	0.365	0.332	0.356	0.356	403,587

← NewerPage 5 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.