Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	1.780	1.780	1.590	1.650	1.650	2,469
2023-04-14	1.830	1.830	1.640	1.780	1.780	2,936
2023-04-12	1.760	1.840	1.680	1.840	1.840	1,819
2023-04-11	1.690	1.760	1.690	1.760	1.760	2,148
2023-04-06	1.690	1.690	1.580	1.690	1.690	1,023
2023-04-05	1.690	1.690	1.690	1.690	1.690	10
2023-04-04	1.560	1.690	1.560	1.690	1.690	2,205
2023-04-03	1.520	1.520	1.500	1.500	1.500	1,160
2023-03-28	1.560	1.580	1.480	1.580	1.580	1,089
2023-03-27	1.550	1.580	1.500	1.580	1.580	8,356
2023-03-23	1.580	1.620	1.520	1.620	1.620	559
2023-03-22	1.680	1.800	1.570	1.570	1.570	9,942
2023-03-21	1.790	1.790	1.790	1.790	1.790	20
2023-03-20	1.810	1.810	1.700	1.780	1.780	643
2023-03-17	1.790	1.800	1.770	1.770	1.770	324
2023-03-16	1.670	1.770	1.670	1.770	1.770	2,271
2023-03-15	1.740	1.840	1.680	1.760	1.760	10,209
2023-03-14	2.060	2.220	1.760	1.850	1.850	22,634
2023-03-13	1.410	2.080	1.410	2.080	2.080	71,422
2023-03-09	1.340	1.340	1.340	1.340	1.340	571
2023-03-08	1.260	1.360	1.260	1.360	1.360	815
2023-03-07	1.260	1.260	1.260	1.260	1.260	10
2023-03-06	1.260	1.260	1.260	1.260	1.260	10
2023-03-03	1.260	1.260	1.260	1.260	1.260	10
2023-03-02	1.260	1.260	1.260	1.260	1.260	10
2023-03-01	1.260	1.260	1.260	1.260	1.260	10
2023-02-28	1.260	1.260	1.260	1.260	1.260	10
2023-02-27	1.260	1.260	1.260	1.260	1.260	1,978
2023-02-24	1.250	1.320	1.250	1.260	1.260	1,560
2023-02-23	1.250	1.250	1.250	1.250	1.250	7
2023-02-22	1.250	1.320	1.250	1.320	1.320	11
2023-02-21	1.320	1.320	1.250	1.250	1.250	3,880
2023-02-20	1.480	1.480	1.330	1.330	1.330	1,020
2023-02-17	1.400	1.400	1.400	1.400	1.400	1
2023-02-16	1.460	1.500	1.420	1.500	1.500	3,345
2023-02-15	1.480	1.480	1.460	1.460	1.460	680
2023-02-14	1.480	1.480	1.480	1.480	1.480	1
2023-02-13	1.610	1.610	1.480	1.600	1.600	1,866
2023-02-09	1.600	1.610	1.550	1.610	1.610	891
2023-02-07	1.580	1.600	1.550	1.600	1.600	3,150
2023-02-06	1.600	1.620	1.600	1.620	1.620	570
2023-01-19	1.550	1.580	1.520	1.580	1.580	429
2023-01-18	1.560	1.620	1.550	1.620	1.620	255
2023-01-17	1.580	1.580	1.580	1.580	1.580	20
2023-01-16	1.600	1.660	1.600	1.660	1.660	21
2023-01-12	1.730	1.730	1.620	1.620	1.620	1,230
2023-01-11	1.620	1.740	1.550	1.740	1.740	4,620
2023-01-09	1.580	1.780	1.580	1.740	1.740	3,526
2023-01-05	1.500	1.580	1.500	1.580	1.580	980
2023-01-04	1.470	1.540	1.470	1.540	1.540	2,356
2023-01-02	1.450	1.450	1.450	1.450	1.450	1
2022-12-30	1.400	1.450	1.400	1.400	1.400	71
2022-12-29	1.490	1.490	1.450	1.450	1.450	1,130
2022-12-28	1.490	1.490	1.490	1.490	1.490	10
2022-12-27	1.580	1.580	1.450	1.520	1.520	1,876
2022-12-23	1.560	1.570	1.450	1.570	1.570	8,681
2022-12-22	1.460	1.550	1.460	1.550	1.550	5,230
2022-12-21	1.460	1.460	1.460	1.460	1.460	2,010
2022-12-20	1.480	1.480	1.400	1.470	1.470	1,160
2022-12-15	1.480	1.480	1.480	1.480	1.480	500

← NewerPage 15 of 19 · 1,102 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.