Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.080	2.080	2.080	2.080	2.080	10
2022-08-11	1.970	2.080	1.970	2.080	2.080	100
2022-08-10	1.800	1.800	1.800	1.800	1.800	10
2022-08-03	1.800	1.800	1.800	1.800	1.800	10
2022-08-01	2.020	2.020	1.800	1.800	1.800	1,600
2022-07-29	2.180	2.180	2.020	2.020	2.020	730
2022-07-28	1.920	2.300	1.920	2.300	2.300	18,238
2022-07-27	1.920	1.920	1.920	1.920	1.920	5
2022-07-26	1.960	1.960	1.960	1.960	1.960	20
2022-07-25	1.920	1.940	1.920	1.940	1.940	30
2022-07-22	1.900	1.920	1.900	1.920	1.920	40
2022-07-21	1.880	1.880	1.880	1.880	1.880	20
2022-07-20	1.850	1.850	1.850	1.850	1.850	10
2022-07-19	1.960	1.960	1.820	1.840	1.840	1,002
2022-07-18	2.000	2.100	1.980	2.100	2.100	532
2022-07-15	2.000	2.100	1.980	2.100	2.100	519
2022-07-12	2.040	2.040	2.040	2.040	2.040	500
2022-07-11	2.140	2.140	2.100	2.100	2.100	540
2022-07-08	2.220	2.220	2.220	2.220	2.220	432
2022-07-07	2.180	2.220	2.180	2.220	2.220	558
2022-07-06	2.220	2.220	2.140	2.140	2.140	30
2022-07-05	2.220	2.220	2.220	2.220	2.220	10
2022-07-04	2.220	2.220	2.220	2.220	2.220	10
2022-06-30	2.340	2.340	2.160	2.240	2.240	820
2022-06-29	2.340	2.340	2.340	2.340	2.340	10
2022-06-27	2.340	2.340	2.340	2.340	2.340	20
2022-06-24	2.200	2.500	2.200	2.200	2.200	1,974
2022-06-23	2.060	2.180	2.040	2.180	2.180	1,310
2022-06-22	1.920	2.060	1.920	2.060	2.060	630
2022-06-21	1.800	1.900	1.700	1.900	1.900	1,200
2022-06-20	1.800	1.800	1.800	1.800	1.800	10
2022-06-14	1.700	1.740	1.700	1.740	1.740	200
2022-06-13	1.650	1.650	1.640	1.640	1.640	1,355
2022-06-10	1.820	1.820	1.640	1.640	1.640	1,755
2022-06-08	1.880	1.880	1.850	1.850	1.850	500
2022-06-06	1.920	1.920	1.920	1.920	1.920	9
2022-06-03	1.920	1.920	1.920	1.920	1.920	10
2022-06-02	1.920	1.920	1.920	1.920	1.920	10
2022-05-31	1.900	1.900	1.900	1.900	1.900	6,000
2022-05-30	1.900	1.900	1.900	1.900	1.900	200
2022-05-20	2.040	2.040	2.000	2.000	2.000	555
2022-05-19	2.040	2.040	2.040	2.040	2.040	20
2022-05-13	2.100	2.100	2.100	2.100	2.100	10
2022-05-11	2.060	2.100	2.060	2.100	2.100	300
2022-05-10	2.080	2.080	1.990	1.990	1.990	2,788
2022-04-29	2.120	2.120	2.120	2.120	2.120	22
2022-04-27	2.160	2.180	2.160	2.160	2.160	3,370
2022-04-25	2.200	2.260	2.200	2.200	2.200	5,395
2022-04-22	2.240	2.240	2.200	2.200	2.200	1,286
2022-04-21	2.260	2.260	2.240	2.240	2.240	714
2022-04-20	2.460	2.460	2.260	2.260	2.260	2,285
2022-04-14	2.520	2.520	2.520	2.520	2.520	10
2022-04-12	2.510	2.510	2.510	2.510	2.510	10
2022-04-11	2.510	2.510	2.510	2.510	2.510	10
2022-04-08	2.590	2.590	2.510	2.510	2.510	570
2022-04-07	2.590	2.590	2.590	2.590	2.590	10
2022-04-06	2.590	2.590	2.590	2.590	2.590	10
2022-04-05	2.590	2.590	2.590	2.590	2.590	10
2022-04-04	2.880	2.880	2.580	2.580	2.580	1,078
2022-04-01	2.900	2.900	2.900	2.900	2.900	10

← NewerPage 17 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.