Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.865	0.865	0.800	0.835	0.835	8,132
2023-11-17	0.875	0.920	0.800	0.870	0.870	11,227
2023-11-16	0.875	0.875	0.875	0.875	0.875	12
2023-11-15	0.880	0.925	0.880	0.880	0.880	1,170
2023-11-14	0.940	0.940	0.940	0.940	0.940	20
2023-11-13	0.950	0.950	0.890	0.945	0.945	260
2023-11-10	0.895	0.935	0.895	0.935	0.935	500
2023-11-09	0.915	0.915	0.915	0.915	0.915	454
2023-11-08	0.900	0.980	0.895	0.980	0.980	2,005
2023-11-07	0.930	0.975	0.910	0.910	0.910	4,300
2023-11-06	0.975	0.975	0.930	0.975	0.975	8,300
2023-11-03	0.970	0.970	0.970	0.970	0.970	20
2023-11-02	0.980	0.980	0.900	0.970	0.970	2,040
2023-10-31	0.970	0.975	0.950	0.975	0.975	2,065
2023-10-30	0.970	0.970	0.895	0.965	0.965	8,025
2023-10-27	0.995	0.995	0.840	0.985	0.985	9,042
2023-10-26	0.995	0.995	0.930	0.990	0.990	207
2023-10-25	0.995	0.995	0.995	0.995	0.995	10
2023-10-24	0.995	0.995	0.995	0.995	0.995	10
2023-10-23	0.965	1.010	0.930	0.995	0.995	4,676
2023-10-20	0.910	0.950	0.900	0.950	0.950	1,499
2023-10-19	0.935	0.945	0.935	0.945	0.945	630
2023-10-18	0.900	0.940	0.850	0.940	0.940	11,800
2023-10-17	0.970	0.970	0.895	0.955	0.955	782
2023-10-16	0.970	0.970	0.970	0.970	0.970	15
2023-10-13	0.885	0.970	0.880	0.970	0.970	10,986
2023-10-12	0.950	0.995	0.885	0.885	0.885	6,560
2023-10-11	1.000	1.050	0.840	0.950	0.950	42,625
2023-10-10	0.800	0.910	0.800	0.910	0.910	10,274
2023-10-09	0.760	0.830	0.735	0.745	0.745	2,718
2023-10-06	0.830	0.860	0.700	0.720	0.720	44,162
2023-10-05	0.855	0.880	0.820	0.880	0.880	2,023
2023-10-04	1.060	1.060	0.850	0.875	0.875	54,660
2023-10-03	1.250	1.250	0.850	1.140	1.140	51,001
2023-10-02	1.200	1.250	1.200	1.250	1.250	2,010
2023-09-29	1.260	1.300	1.200	1.200	1.200	6,367
2023-09-28	1.260	1.260	1.260	1.260	1.260	10
2023-09-27	1.260	1.260	1.260	1.260	1.260	10
2023-09-26	1.260	1.260	1.260	1.260	1.260	10
2023-09-25	1.260	1.260	1.260	1.260	1.260	10
2023-09-22	1.260	1.260	1.260	1.260	1.260	10
2023-09-21	1.260	1.260	1.260	1.260	1.260	10
2023-09-20	1.260	1.260	1.260	1.260	1.260	10
2023-09-19	1.260	1.260	1.260	1.260	1.260	4,000
2023-09-18	1.320	1.320	1.320	1.320	1.320	10
2023-09-15	1.320	1.320	1.320	1.320	1.320	10
2023-09-14	1.320	1.320	1.320	1.320	1.320	10
2023-09-13	1.320	1.320	1.320	1.320	1.320	10
2023-09-12	1.320	1.320	1.320	1.320	1.320	100
2023-09-11	1.320	1.320	1.320	1.320	1.320	10
2023-09-08	1.310	1.320	1.310	1.320	1.320	20
2023-09-07	1.310	1.310	1.310	1.310	1.310	10
2023-09-06	1.310	1.310	1.310	1.310	1.310	10
2023-09-05	1.310	1.310	1.310	1.310	1.310	10
2023-09-04	1.320	1.320	1.300	1.300	1.300	2,013
2023-08-29	1.360	1.360	1.320	1.320	1.320	975
2023-08-28	1.310	1.320	1.310	1.320	1.320	17,330
2023-08-24	1.310	1.360	1.310	1.310	1.310	92
2023-08-23	1.310	1.310	1.310	1.310	1.310	20
2023-08-21	1.360	1.360	1.300	1.300	1.300	4,558

← NewerPage 13 of 19 · 1,104 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.