Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.110	1.190	1.110	1.170	1.170	592
2024-02-16	1.140	1.140	1.040	1.110	1.110	1,997
2024-02-15	1.240	1.240	1.110	1.180	1.180	8,705
2024-02-14	1.280	1.280	1.280	1.280	1.280	30
2024-02-13	1.300	1.300	1.300	1.300	1.300	10
2024-02-12	1.190	1.300	1.140	1.300	1.300	7,670
2024-02-09	1.280	1.280	1.200	1.260	1.260	1,444
2024-02-08	1.330	1.330	1.210	1.280	1.280	1,396
2024-02-07	1.250	1.330	1.200	1.330	1.330	1,240
2024-02-06	1.270	1.310	1.260	1.310	1.310	801
2024-02-05	1.350	1.350	1.240	1.340	1.340	310
2024-02-02	1.210	1.360	1.190	1.350	1.350	7,061
2024-02-01	1.250	1.340	1.220	1.220	1.220	1,510
2024-01-31	1.440	1.450	1.250	1.250	1.250	6,497
2024-01-30	1.380	1.460	1.380	1.450	1.450	4,629
2024-01-29	1.350	1.380	1.300	1.360	1.360	2,576
2024-01-26	1.340	1.480	1.250	1.400	1.400	10,495
2024-01-25	1.250	1.330	1.250	1.330	1.330	3,030
2024-01-24	1.230	1.260	1.190	1.250	1.250	3,110
2024-01-23	1.280	1.280	1.190	1.260	1.260	146
2024-01-22	1.320	1.360	1.200	1.280	1.280	3,957
2024-01-19	1.350	1.350	1.230	1.320	1.320	1,816
2024-01-18	1.220	1.360	1.140	1.360	1.360	8,690
2024-01-17	1.440	1.440	1.250	1.270	1.270	5,851
2024-01-16	1.350	1.440	1.200	1.390	1.390	19,140
2024-01-15	1.560	1.560	1.350	1.350	1.350	16,951
2024-01-12	1.640	1.640	1.260	1.560	1.560	51,966
2024-01-11	1.150	1.820	1.150	1.640	1.640	126,955
2024-01-10	0.955	1.290	0.955	1.280	1.280	30,052
2024-01-09	0.910	0.970	0.890	0.970	0.970	3,005
2024-01-08	0.950	0.950	0.950	0.950	0.950	500
2024-01-04	0.910	0.910	0.910	0.910	0.910	20
2024-01-02	0.895	1.070	0.895	0.910	0.910	5,699
2023-12-29	0.830	0.880	0.830	0.880	0.880	1,549
2023-12-28	0.830	0.880	0.830	0.880	0.880	32
2023-12-27	0.880	0.880	0.830	0.850	0.850	7,258
2023-12-22	0.850	0.890	0.850	0.885	0.885	1,012
2023-12-21	0.910	0.960	0.860	0.860	0.860	7,719
2023-12-20	0.980	0.980	0.915	0.915	0.915	1,958
2023-12-19	0.950	0.990	0.950	0.990	0.990	565
2023-12-18	0.970	0.970	0.935	0.945	0.945	4,177
2023-12-15	0.970	0.970	0.970	0.970	0.970	20
2023-12-14	1.010	1.010	0.970	0.970	0.970	1,605
2023-12-13	1.090	1.120	1.040	1.080	1.080	2,632
2023-12-12	0.940	1.080	0.930	1.080	1.080	13,479
2023-12-11	0.885	0.970	0.885	0.940	0.940	5,531
2023-12-08	0.855	0.885	0.840	0.885	0.885	1,502
2023-12-07	0.870	0.870	0.860	0.860	0.860	300
2023-12-05	0.840	0.950	0.840	0.920	0.920	6,521
2023-12-04	0.800	0.910	0.800	0.840	0.840	3,003
2023-12-01	0.825	0.880	0.775	0.880	0.880	2,015
2023-11-30	0.820	0.825	0.775	0.825	0.825	8,386
2023-11-29	0.820	0.825	0.820	0.825	0.825	1,000
2023-11-28	0.790	0.820	0.790	0.820	0.820	1,120
2023-11-27	0.750	0.750	0.750	0.750	0.750	370
2023-11-24	0.800	0.800	0.745	0.760	0.760	600
2023-11-23	0.785	0.785	0.780	0.780	0.780	2,516
2023-11-22	0.800	0.800	0.795	0.795	0.795	5,477
2023-11-21	0.780	0.825	0.780	0.800	0.800	2,301
2023-11-20	0.865	0.865	0.800	0.835	0.835	8,132

← NewerPage 12 of 19 · 1,103 trading daysOlder →

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.