Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.310	0.375	0.303	0.335	0.335	1,453,629
2025-08-14	0.303	0.320	0.300	0.306	0.306	903,809
2025-08-13	0.368	0.383	0.312	0.324	0.324	1,716,111
2025-08-12	0.440	0.444	0.357	0.393	0.393	1,540,987
2025-08-11	0.365	0.495	0.365	0.440	0.440	2,436,504
2025-08-08	0.564	0.574	0.555	0.560	0.560	0
2025-08-07	0.564	0.574	0.555	0.560	0.560	0
2025-08-06	0.564	0.574	0.555	0.560	0.560	0
2025-08-05	0.564	0.574	0.555	0.560	0.560	0
2025-08-04	0.564	0.574	0.555	0.560	0.560	0
2025-08-01	0.564	0.574	0.555	0.560	0.560	0
2025-07-31	0.564	0.574	0.555	0.560	0.560	158,598
2025-07-30	0.564	0.574	0.555	0.560	0.560	158,598
2025-07-29	0.564	0.574	0.555	0.560	0.560	158,598
2025-07-28	0.580	0.582	0.540	0.553	0.553	420,203
2025-07-25	0.599	0.608	0.571	0.575	0.575	365,236
2025-07-24	0.579	0.610	0.579	0.599	0.599	274,989
2025-07-23	0.594	0.594	0.568	0.575	0.575	198,566
2025-07-22	0.579	0.595	0.562	0.583	0.583	238,567
2025-07-21	0.580	0.599	0.566	0.584	0.584	298,733
2025-07-18	0.605	0.610	0.591	0.591	0.591	115,550
2025-07-17	0.590	0.617	0.590	0.616	0.616	100,508
2025-07-16	0.632	0.633	0.583	0.595	0.595	392,870
2025-07-15	0.626	0.635	0.612	0.631	0.631	148,445
2025-07-14	0.620	0.633	0.611	0.621	0.621	119,623
2025-07-11	0.602	0.631	0.601	0.621	0.621	195,283
2025-07-10	0.663	0.680	0.600	0.614	0.614	739,343
2025-07-09	0.648	0.711	0.610	0.666	0.666	1,253,572
2025-07-08	0.536	0.647	0.536	0.644	0.644	936,515
2025-07-07	0.574	0.575	0.525	0.532	0.532	388,021
2025-07-04	0.575	0.589	0.565	0.567	0.567	205,662
2025-07-03	0.585	0.609	0.570	0.577	0.577	342,673
2025-07-02	0.570	0.609	0.533	0.597	0.597	967,687
2025-07-01	0.524	0.631	0.493	0.580	0.580	973,835
2025-06-30	0.579	0.580	0.480	0.491	0.491	953,699
2025-06-27	0.585	0.592	0.570	0.570	0.570	275,044
2025-06-26	0.594	0.600	0.574	0.582	0.582	116,640
2025-06-25	0.610	0.619	0.583	0.596	0.596	260,516
2025-06-24	0.612	0.648	0.602	0.613	0.613	238,604
2025-06-23	0.599	0.610	0.570	0.599	0.599	322,453
2025-06-20	0.630	0.635	0.600	0.612	0.612	239,762
2025-06-19	0.630	0.639	0.586	0.600	0.600	241,274
2025-06-18	0.580	0.625	0.576	0.624	0.624	320,077
2025-06-17	0.632	0.650	0.574	0.590	0.590	512,656
2025-06-16	0.634	0.659	0.631	0.639	0.639	294,401
2025-06-13	0.649	0.659	0.627	0.638	0.638	385,749
2025-06-12	0.658	0.688	0.655	0.659	0.659	278,295
2025-06-11	0.621	0.698	0.621	0.658	0.658	351,255
2025-06-10	0.692	0.709	0.627	0.640	0.640	453,160
2025-06-09	0.669	0.715	0.653	0.692	0.692	609,156
2025-06-06	0.593	0.717	0.556	0.657	0.657	1,510,969
2025-06-05	0.660	0.661	0.593	0.593	0.593	1,357,768
2025-06-04	0.734	0.740	0.661	0.664	0.664	1,015,421
2025-06-03	0.764	0.764	0.688	0.713	0.713	1,120,671
2025-06-02	0.798	0.830	0.719	0.778	0.778	1,727,996
2025-05-30	0.690	0.796	0.680	0.755	0.755	2,779,386
2025-05-29	0.510	0.745	0.500	0.712	0.712	4,603,243
2025-05-28	0.485	0.528	0.480	0.512	0.512	779,603
2025-05-27	0.519	0.519	0.468	0.473	0.473	524,731
2025-05-26	0.440	0.530	0.421	0.509	0.509	759,802

← NewerPage 6 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.