Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	2.900	2.900	2.900	2.900	2.900	10
2022-03-30	2.880	2.900	2.880	2.900	2.900	50
2022-03-25	2.720	2.720	2.720	2.720	2.720	461
2022-03-24	2.900	2.900	2.720	2.720	2.720	549
2022-03-23	2.900	2.900	2.900	2.900	2.900	310
2022-03-22	2.900	2.900	2.900	2.900	2.900	1,022
2022-03-21	2.900	2.900	2.890	2.900	2.900	878
2022-03-18	3.000	3.000	2.900	2.900	2.900	32
2022-03-17	3.000	3.000	3.000	3.000	3.000	10
2022-03-16	3.000	3.000	3.000	3.000	3.000	10
2022-03-15	3.030	3.030	3.030	3.030	3.030	10
2022-03-14	3.020	3.020	3.020	3.020	3.020	1,430
2022-03-11	3.030	3.030	3.030	3.030	3.030	10
2022-03-10	3.030	3.030	3.030	3.030	3.030	5
2022-03-09	3.030	3.030	3.030	3.030	3.030	10
2022-03-08	3.040	3.040	3.040	3.040	3.040	10
2022-03-07	3.040	3.040	3.040	3.040	3.040	10
2022-03-01	2.900	3.040	2.900	3.040	3.040	309
2022-02-24	2.820	3.000	2.820	3.000	3.000	2
2022-02-17	3.100	3.100	2.860	2.990	2.990	72
2022-02-16	2.820	3.100	2.800	3.100	3.100	1,168
2022-02-15	3.000	3.000	3.000	3.000	3.000	10
2022-02-14	3.040	3.040	2.840	3.040	3.040	187
2022-02-11	2.810	3.060	2.810	3.060	3.060	420
2022-02-07	2.800	2.800	2.800	2.800	2.800	357
2022-02-04	2.570	3.000	2.570	2.800	2.800	1,335
2022-02-03	2.540	2.540	2.540	2.540	2.540	100
2022-02-02	2.650	2.650	2.650	2.650	2.650	100
2022-02-01	2.510	2.510	2.510	2.510	2.510	2
2022-01-31	2.520	2.520	2.510	2.510	2.510	180
2022-01-27	2.600	2.600	2.600	2.600	2.600	700
2022-01-26	2.510	2.600	2.510	2.600	2.600	460
2022-01-25	2.500	2.640	2.500	2.500	2.500	2,003
2022-01-24	2.700	2.700	2.500	2.500	2.500	1,413
2022-01-21	2.740	2.740	2.700	2.700	2.700	525
2022-01-18	2.800	2.850	2.800	2.850	2.850	100
2022-01-12	2.740	2.780	2.740	2.780	2.780	301
2022-01-10	2.890	2.890	2.560	2.700	2.700	1,847
2022-01-07	2.940	3.200	2.900	2.900	2.900	1,705
2022-01-05	2.470	2.940	2.470	2.880	2.880	2,122
2022-01-04	2.450	2.450	2.450	2.450	2.450	10
2022-01-03	2.450	2.450	2.450	2.450	2.450	10
2021-12-30	2.440	2.500	2.440	2.450	2.450	420
2021-12-29	2.500	2.500	2.500	2.500	2.500	200
2021-12-28	2.500	2.500	2.430	2.430	2.430	5,026
2021-12-27	2.460	2.580	2.460	2.580	2.580	24,537
2021-12-23	2.690	2.700	2.690	2.700	2.700	2,802
2021-12-22	2.550	2.690	2.550	2.690	2.690	406
2021-12-21	2.720	2.720	2.720	2.720	2.720	1
2021-12-20	2.590	2.700	2.590	2.650	2.650	1,218
2021-12-17	2.630	2.650	2.630	2.650	2.650	790
2021-12-16	2.770	2.770	2.660	2.660	2.660	5,272
2021-12-15	2.770	2.770	2.770	2.770	2.770	80
2021-12-13	2.610	2.780	2.600	2.780	2.780	1,719
2021-12-10	2.750	2.750	2.740	2.740	2.740	160
2021-12-09	2.720	2.750	2.600	2.750	2.750	5,364
2021-12-07	2.760	2.880	2.740	2.740	2.740	1,028
2021-12-06	2.840	2.840	2.740	2.740	2.740	1,923
2021-12-03	2.860	2.860	2.860	2.860	2.860	10
2021-12-02	2.920	2.940	2.860	2.860	2.860	443

← NewerPage 18 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.