Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 18 |
| 2023-08-16 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 443 |
| 2023-08-14 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 1,600 |
| 2023-08-11 | 1.600 | 1.630 | 1.490 | 1.560 | 1.560 | 5,709 |
| 2023-08-10 | 1.690 | 1.690 | 1.610 | 1.610 | 1.610 | 1,160 |
| 2023-08-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 143 |
| 2023-08-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2023-08-07 | 1.750 | 1.880 | 1.690 | 1.690 | 1.690 | 1,911 |
| 2023-08-04 | 1.640 | 1.700 | 1.510 | 1.700 | 1.700 | 2,628 |
| 2023-08-03 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 1,524 |
| 2023-08-02 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 880 |
| 2023-07-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 20 |
| 2023-07-27 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 570 |
| 2023-07-26 | 1.730 | 1.760 | 1.640 | 1.760 | 1.760 | 1,470 |
| 2023-07-25 | 1.720 | 1.760 | 1.690 | 1.730 | 1.730 | 4,551 |
| 2023-07-24 | 1.840 | 1.840 | 1.760 | 1.760 | 1.760 | 2,010 |
| 2023-07-21 | 1.820 | 2.100 | 1.610 | 1.850 | 1.850 | 19,251 |
| 2023-07-18 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 22 |
| 2023-07-17 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 106 |
| 2023-07-14 | 1.760 | 1.780 | 1.540 | 1.780 | 1.780 | 1,494 |
| 2023-07-13 | 1.830 | 1.870 | 1.700 | 1.870 | 1.870 | 5,961 |
| 2023-07-12 | 1.830 | 1.830 | 1.700 | 1.830 | 1.830 | 136 |
| 2023-07-11 | 1.740 | 1.830 | 1.740 | 1.830 | 1.830 | 1,200 |
| 2023-07-10 | 1.640 | 1.740 | 1.640 | 1.740 | 1.740 | 2,800 |
| 2023-06-28 | 1.690 | 1.690 | 1.570 | 1.670 | 1.670 | 613 |
| 2023-06-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-06-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-06-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-06-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-06-21 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 320 |
| 2023-06-20 | 1.740 | 1.740 | 1.620 | 1.740 | 1.740 | 82 |
| 2023-06-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 24 |
| 2023-06-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2023-06-14 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 4,989 |
| 2023-06-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2023-06-09 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 3,040 |
| 2023-06-07 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 600 |
| 2023-05-30 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 1,210 |
| 2023-05-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2023-05-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2023-05-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2023-05-24 | 1.840 | 1.860 | 1.740 | 1.740 | 1.740 | 1,474 |
| 2023-05-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 140 |
| 2023-05-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 50 |
| 2023-05-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 4,450 |
| 2023-05-18 | 1.940 | 1.940 | 1.720 | 1.820 | 1.820 | 4,227 |
| 2023-05-17 | 1.800 | 1.940 | 1.800 | 1.930 | 1.930 | 16,702 |
| 2023-05-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 340 |
| 2023-05-15 | 1.680 | 1.800 | 1.680 | 1.790 | 1.790 | 5,135 |
| 2023-05-12 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 200 |
| 2023-05-11 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 200 |
| 2023-05-10 | 1.560 | 1.610 | 1.490 | 1.610 | 1.610 | 8,602 |
| 2023-05-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 10 |
| 2023-05-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 10 |
| 2023-05-04 | 1.660 | 1.660 | 1.600 | 1.660 | 1.660 | 21,276 |
| 2023-04-28 | 1.640 | 1.660 | 1.600 | 1.660 | 1.660 | 1,200 |
| 2023-04-27 | 1.620 | 1.640 | 1.500 | 1.640 | 1.640 | 6,295 |
| 2023-04-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10 |
| 2023-04-24 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 493 |
| 2023-04-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 1,000 |
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.