Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.500	1.500	1.500	1.500	1.500	2,400
2022-12-13	1.520	1.520	1.520	1.520	1.520	2,270
2022-12-12	1.650	1.650	1.560	1.600	1.600	860
2022-12-09	1.600	1.690	1.590	1.660	1.660	1,603
2022-12-08	1.540	1.540	1.520	1.520	1.520	1,874
2022-12-07	1.570	1.600	1.570	1.600	1.600	1,215
2022-12-06	1.560	1.580	1.560	1.580	1.580	714
2022-12-05	1.520	1.520	1.520	1.520	1.520	221
2022-12-02	1.520	1.520	1.520	1.520	1.520	500
2022-12-01	1.520	1.520	1.520	1.520	1.520	500
2022-11-30	1.520	1.530	1.520	1.530	1.530	1,000
2022-11-28	1.560	1.560	1.500	1.500	1.500	1,531
2022-11-25	1.340	1.560	1.340	1.560	1.560	209
2022-11-24	1.340	1.380	1.340	1.380	1.380	853
2022-11-23	1.300	1.300	1.300	1.300	1.300	900
2022-11-22	1.420	1.420	1.300	1.300	1.300	1,610
2022-11-21	1.420	1.420	1.420	1.420	1.420	20
2022-11-18	1.280	1.400	1.280	1.400	1.400	1,310
2022-11-17	1.280	1.280	1.280	1.280	1.280	10
2022-11-16	1.280	1.280	1.280	1.280	1.280	10
2022-11-15	1.270	1.280	1.270	1.280	1.280	20
2022-11-14	1.250	1.260	1.250	1.260	1.260	5,610
2022-11-10	1.450	1.450	1.240	1.250	1.250	14,030
2022-11-09	1.360	1.550	1.360	1.450	1.450	9,856
2022-11-07	1.470	1.470	1.350	1.350	1.350	550
2022-11-04	1.380	1.500	1.380	1.500	1.500	1,431
2022-10-26	1.310	1.350	1.310	1.350	1.350	101
2022-10-25	1.230	1.240	1.230	1.240	1.240	2,010
2022-10-24	1.230	1.230	1.230	1.230	1.230	10
2022-10-21	1.280	1.280	1.200	1.200	1.200	2,192
2022-10-19	1.360	1.360	1.200	1.200	1.200	2,352
2022-10-17	1.400	1.400	1.380	1.380	1.380	905
2022-10-14	1.440	1.460	1.400	1.400	1.400	1,893
2022-10-13	1.500	1.500	1.480	1.480	1.480	285
2022-10-11	1.540	1.540	1.510	1.510	1.510	153
2022-10-06	1.600	1.600	1.510	1.600	1.600	1,703
2022-10-05	1.580	1.610	1.580	1.610	1.610	500
2022-10-04	1.540	1.550	1.540	1.550	1.550	1,435
2022-10-03	1.430	1.540	1.430	1.500	1.500	7,173
2022-09-29	1.430	1.430	1.430	1.430	1.430	10
2022-09-28	1.420	1.430	1.420	1.430	1.430	20
2022-09-27	1.420	1.420	1.400	1.400	1.400	498
2022-09-21	1.460	1.490	1.400	1.490	1.490	290
2022-09-20	1.600	1.600	1.480	1.480	1.480	1,738
2022-09-19	1.500	1.600	1.500	1.600	1.600	1,557
2022-09-09	1.620	1.620	1.620	1.620	1.620	80
2022-09-08	1.630	1.630	1.500	1.500	1.500	22,700
2022-09-07	1.700	1.700	1.640	1.640	1.640	2,000
2022-09-05	1.710	1.710	1.710	1.710	1.710	10
2022-09-02	1.780	1.780	1.710	1.710	1.710	7,400
2022-08-30	1.840	1.860	1.800	1.860	1.860	3,040
2022-08-26	1.870	1.870	1.860	1.860	1.860	520
2022-08-25	2.080	2.080	1.900	1.900	1.900	771
2022-08-24	2.080	2.080	2.080	2.080	2.080	10
2022-08-23	2.080	2.080	2.080	2.080	2.080	10
2022-08-22	2.080	2.080	2.080	2.080	2.080	10
2022-08-19	2.060	2.060	2.060	2.060	2.060	10
2022-08-18	2.080	2.080	2.080	2.080	2.080	10
2022-08-17	2.080	2.080	2.080	2.080	2.080	10
2022-08-16	2.080	2.080	2.080	2.080	2.080	10

← NewerPage 16 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.