Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.100 | 1.130 | 1.020 | 1.020 | 1.020 | 10,019 |
| 2024-08-19 | 1.080 | 1.210 | 1.030 | 1.040 | 1.040 | 21,585 |
| 2024-08-16 | 0.900 | 1.200 | 0.850 | 1.050 | 1.050 | 56,922 |
| 2024-08-14 | 1.000 | 1.080 | 0.860 | 0.960 | 0.960 | 48,604 |
| 2024-08-13 | 1.270 | 1.280 | 1.020 | 1.020 | 1.020 | 102,265 |
| 2024-08-12 | 0.840 | 1.250 | 0.840 | 1.250 | 1.250 | 199,376 |
| 2024-08-09 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 20 |
| 2024-08-08 | 0.835 | 0.840 | 0.835 | 0.840 | 0.840 | 200 |
| 2024-08-07 | 0.720 | 0.840 | 0.720 | 0.840 | 0.840 | 5,021 |
| 2024-08-06 | 0.725 | 0.760 | 0.720 | 0.720 | 0.720 | 3,224 |
| 2024-08-05 | 0.755 | 0.755 | 0.725 | 0.725 | 0.725 | 573 |
| 2024-08-02 | 0.750 | 0.755 | 0.750 | 0.755 | 0.755 | 430 |
| 2024-08-01 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 20 |
| 2024-07-31 | 0.815 | 0.820 | 0.725 | 0.750 | 0.750 | 4,941 |
| 2024-07-30 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 548 |
| 2024-07-29 | 0.720 | 0.855 | 0.720 | 0.775 | 0.775 | 14,666 |
| 2024-07-26 | 0.750 | 0.815 | 0.600 | 0.705 | 0.705 | 66,144 |
| 2024-07-25 | 0.785 | 0.785 | 0.700 | 0.750 | 0.750 | 30,149 |
| 2024-07-24 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,575 |
| 2024-07-23 | 0.815 | 0.830 | 0.815 | 0.830 | 0.830 | 2,520 |
| 2024-07-22 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 20 |
| 2024-07-19 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 70 |
| 2024-07-18 | 0.815 | 0.815 | 0.810 | 0.810 | 0.810 | 1,035 |
| 2024-07-17 | 0.800 | 0.870 | 0.800 | 0.800 | 0.800 | 7,065 |
| 2024-07-16 | 0.875 | 0.885 | 0.820 | 0.870 | 0.870 | 6,015 |
| 2024-07-15 | 0.870 | 0.875 | 0.870 | 0.870 | 0.870 | 220 |
| 2024-07-12 | 0.915 | 0.915 | 0.870 | 0.870 | 0.870 | 1,384 |
| 2024-07-11 | 0.870 | 0.915 | 0.845 | 0.915 | 0.915 | 7,200 |
| 2024-07-10 | 0.870 | 0.870 | 0.845 | 0.845 | 0.845 | 210 |
| 2024-07-09 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 21 |
| 2024-07-08 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 20 |
| 2024-07-05 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 520 |
| 2024-07-04 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 20 |
| 2024-07-03 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 20 |
| 2024-07-02 | 0.870 | 0.870 | 0.865 | 0.870 | 0.870 | 3,020 |
| 2024-07-01 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 20 |
| 2024-06-28 | 0.835 | 0.875 | 0.830 | 0.875 | 0.875 | 3,806 |
| 2024-06-27 | 0.860 | 0.875 | 0.860 | 0.875 | 0.875 | 1,622 |
| 2024-06-26 | 0.945 | 0.945 | 0.770 | 0.810 | 0.810 | 36,646 |
| 2024-06-25 | 0.990 | 0.990 | 0.800 | 0.945 | 0.945 | 26,112 |
| 2024-06-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 15 |
| 2024-06-21 | 0.995 | 1.000 | 0.935 | 0.990 | 0.990 | 3,530 |
| 2024-06-20 | 0.985 | 1.000 | 0.940 | 1.000 | 1.000 | 3,020 |
| 2024-06-19 | 0.985 | 0.990 | 0.985 | 0.990 | 0.990 | 720 |
| 2024-06-18 | 0.950 | 0.980 | 0.930 | 0.980 | 0.980 | 3,491 |
| 2024-06-17 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 3,791 |
| 2024-06-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 48 |
| 2024-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2024-06-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2024-06-11 | 1.060 | 1.080 | 1.000 | 1.060 | 1.060 | 1,878 |
| 2024-06-10 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 67 |
| 2024-06-07 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 3,780 |
| 2024-06-06 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 1,542 |
| 2024-06-05 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 119 |
| 2024-06-04 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 2,723 |
| 2024-06-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,240 |
| 2024-05-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 310 |
| 2024-05-29 | 0.955 | 1.030 | 0.920 | 1.030 | 1.030 | 3,766 |
| 2024-05-28 | 0.920 | 0.955 | 0.905 | 0.955 | 0.955 | 565 |
| 2024-05-24 | 0.960 | 0.960 | 0.905 | 0.960 | 0.960 | 1,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-15 | 0.0400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.