Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.020 | 1.020 | 0.900 | 0.970 | 0.970 | 9,527 |
| 2024-05-22 | 1.080 | 1.080 | 0.960 | 1.040 | 1.040 | 2,254 |
| 2024-05-21 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 300 |
| 2024-05-20 | 0.970 | 1.070 | 0.970 | 1.070 | 1.070 | 3,594 |
| 2024-05-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 50 |
| 2024-05-16 | 1.090 | 1.090 | 0.995 | 1.070 | 1.070 | 3,202 |
| 2024-05-15 | 1.180 | 1.180 | 1.000 | 1.090 | 1.090 | 16,328 |
| 2024-05-14 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 370 |
| 2024-05-13 | 1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 3,981 |
| 2024-05-10 | 1.270 | 1.290 | 1.210 | 1.270 | 1.270 | 1,695 |
| 2024-05-09 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 981 |
| 2024-05-08 | 1.160 | 1.230 | 1.110 | 1.220 | 1.220 | 1,219 |
| 2024-05-07 | 1.120 | 1.270 | 1.120 | 1.150 | 1.150 | 3,252 |
| 2024-05-06 | 1.180 | 1.180 | 1.000 | 1.110 | 1.110 | 21,047 |
| 2024-05-02 | 1.130 | 1.190 | 1.090 | 1.180 | 1.180 | 1,529 |
| 2024-04-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 120 |
| 2024-04-29 | 1.190 | 1.190 | 1.000 | 1.080 | 1.080 | 12,821 |
| 2024-04-26 | 1.160 | 1.230 | 1.130 | 1.200 | 1.200 | 6,295 |
| 2024-04-25 | 1.190 | 1.250 | 1.100 | 1.100 | 1.100 | 2,348 |
| 2024-04-24 | 1.240 | 1.240 | 1.130 | 1.140 | 1.140 | 4,516 |
| 2024-04-23 | 1.380 | 1.380 | 1.120 | 1.260 | 1.260 | 7,528 |
| 2024-04-22 | 1.320 | 1.540 | 1.320 | 1.380 | 1.380 | 5,630 |
| 2024-04-19 | 1.260 | 1.490 | 1.260 | 1.300 | 1.300 | 7,514 |
| 2024-04-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,036 |
| 2024-04-17 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 26 |
| 2024-04-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2024-04-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2024-04-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8 |
| 2024-04-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 281 |
| 2024-04-09 | 1.270 | 1.270 | 1.170 | 1.260 | 1.260 | 1,663 |
| 2024-04-08 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 1,010 |
| 2024-04-03 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 1,895 |
| 2024-04-02 | 1.280 | 1.280 | 1.190 | 1.190 | 1.190 | 1,237 |
| 2024-03-28 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 205 |
| 2024-03-26 | 1.310 | 1.320 | 1.140 | 1.280 | 1.280 | 8,560 |
| 2024-03-25 | 1.240 | 1.460 | 1.190 | 1.460 | 1.460 | 14,024 |
| 2024-03-22 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 102 |
| 2024-03-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 86 |
| 2024-03-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-03-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-03-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2024-03-15 | 1.220 | 1.270 | 1.160 | 1.270 | 1.270 | 1,081 |
| 2024-03-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2024-03-13 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 3,660 |
| 2024-03-12 | 1.420 | 1.420 | 1.250 | 1.350 | 1.350 | 2,012 |
| 2024-03-11 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 1,743 |
| 2024-03-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2024-03-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2024-03-06 | 1.490 | 1.490 | 1.380 | 1.470 | 1.470 | 129 |
| 2024-03-05 | 1.280 | 1.500 | 1.270 | 1.400 | 1.400 | 3,749 |
| 2024-03-04 | 1.480 | 1.480 | 1.290 | 1.290 | 1.290 | 1,507 |
| 2024-03-01 | 1.460 | 1.540 | 1.300 | 1.400 | 1.400 | 8,945 |
| 2024-02-29 | 1.540 | 1.710 | 1.320 | 1.540 | 1.540 | 37,786 |
| 2024-02-28 | 1.200 | 1.600 | 1.200 | 1.490 | 1.490 | 54,067 |
| 2024-02-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 65 |
| 2024-02-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10 |
| 2024-02-23 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 60 |
| 2024-02-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2024-02-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2024-02-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 22 |
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.