Poxel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.212	0.212	0.188	0.195	0.195	263,924
2024-11-28	0.210	0.212	0.169	0.188	0.188	922,493
2024-11-27	0.225	0.225	0.206	0.210	0.210	324,752
2024-11-26	0.230	0.233	0.225	0.225	0.225	32,304
2024-11-25	0.227	0.232	0.225	0.229	0.229	92,417
2024-11-22	0.229	0.229	0.223	0.227	0.227	70,826
2024-11-21	0.234	0.234	0.226	0.229	0.229	51,623
2024-11-20	0.235	0.235	0.232	0.234	0.234	21,390
2024-11-19	0.228	0.235	0.226	0.234	0.234	83,558
2024-11-18	0.241	0.241	0.218	0.230	0.230	366,727
2024-11-15	0.245	0.248	0.242	0.242	0.242	110,865
2024-11-14	0.246	0.246	0.235	0.242	0.242	196,576
2024-11-13	0.260	0.260	0.231	0.246	0.246	344,443
2024-11-12	0.269	0.270	0.258	0.260	0.260	127,246
2024-11-11	0.269	0.275	0.255	0.270	0.270	309,701
2024-11-08	0.273	0.273	0.262	0.267	0.267	271,593
2024-11-07	0.285	0.290	0.256	0.273	0.273	507,297
2024-11-06	0.292	0.292	0.280	0.285	0.285	274,397
2024-11-05	0.282	0.294	0.270	0.288	0.288	375,396
2024-11-04	0.284	0.305	0.281	0.282	0.282	323,886
2024-11-01	0.289	0.289	0.278	0.284	0.284	56,088
2024-10-31	0.291	0.300	0.270	0.289	0.289	366,970
2024-10-30	0.320	0.320	0.290	0.290	0.290	309,892
2024-10-29	0.323	0.323	0.306	0.315	0.315	171,998
2024-10-28	0.328	0.328	0.320	0.323	0.323	89,006
2024-10-25	0.331	0.338	0.317	0.328	0.328	85,519
2024-10-24	0.335	0.345	0.332	0.335	0.335	72,712
2024-10-23	0.314	0.344	0.303	0.339	0.339	255,359
2024-10-22	0.302	0.315	0.302	0.314	0.314	95,297
2024-10-21	0.317	0.317	0.304	0.305	0.305	174,583
2024-10-18	0.328	0.329	0.318	0.319	0.319	169,768
2024-10-17	0.321	0.331	0.321	0.328	0.328	140,047
2024-10-16	0.339	0.341	0.322	0.326	0.326	160,982
2024-10-15	0.347	0.351	0.338	0.338	0.338	69,211
2024-10-14	0.343	0.361	0.343	0.347	0.347	146,214
2024-10-11	0.345	0.354	0.342	0.343	0.343	75,658
2024-10-10	0.358	0.358	0.348	0.348	0.348	103,042
2024-10-09	0.370	0.372	0.353	0.358	0.358	110,994
2024-10-08	0.390	0.394	0.369	0.370	0.370	158,460
2024-10-07	0.400	0.408	0.388	0.392	0.392	175,173
2024-10-04	0.385	0.397	0.358	0.394	0.394	408,936
2024-10-03	0.360	0.376	0.335	0.360	0.360	384,897
2024-10-02	0.355	0.397	0.320	0.351	0.351	721,293
2024-10-01	0.415	0.450	0.350	0.363	0.363	588,429
2024-09-30	0.506	0.543	0.400	0.407	0.407	1,627,122
2024-09-27	0.529	0.562	0.520	0.547	0.547	203,843
2024-09-26	0.525	0.530	0.515	0.529	0.529	100,832
2024-09-25	0.527	0.545	0.526	0.528	0.528	54,353
2024-09-24	0.540	0.542	0.528	0.530	0.530	74,937
2024-09-23	0.570	0.575	0.530	0.540	0.540	145,496
2024-09-20	0.560	0.574	0.555	0.565	0.565	168,369
2024-09-19	0.532	0.559	0.532	0.554	0.554	179,684
2024-09-18	0.528	0.536	0.525	0.530	0.530	32,871
2024-09-17	0.522	0.529	0.521	0.524	0.524	108,205
2024-09-16	0.537	0.554	0.521	0.525	0.525	216,474
2024-09-13	0.550	0.556	0.532	0.548	0.548	116,587
2024-09-12	0.568	0.570	0.532	0.555	0.555	110,100
2024-09-11	0.580	0.591	0.558	0.568	0.568	135,693
2024-09-10	0.560	0.609	0.549	0.591	0.591	430,712
2024-09-09	0.576	0.593	0.554	0.560	0.560	199,634

← NewerPage 9 of 22 · 1,282 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.