Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 1,884 |
| 2026-07-24 | 1.140 | 1.140 | 1.080 | 1.090 | 1.090 | 1,413 |
| 2026-07-23 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 501 |
| 2026-07-22 | 1.100 | 1.120 | 1.070 | 1.120 | 1.120 | 3,309 |
| 2026-07-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 313 |
| 2026-07-20 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 1,611 |
| 2026-07-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2026-07-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 510 |
| 2026-07-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2026-07-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 112 |
| 2026-07-13 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 107 |
| 2026-07-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 22 |
| 2026-07-09 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 11,610 |
| 2026-07-08 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 5,150 |
| 2026-07-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 911 |
| 2026-07-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 110 |
| 2026-07-03 | 1.120 | 1.120 | 1.060 | 1.120 | 1.120 | 414 |
| 2026-07-02 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 1,259 |
| 2026-07-01 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 2,279 |
| 2026-06-30 | 1.110 | 1.110 | 1.060 | 1.110 | 1.110 | 2,045 |
| 2026-06-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2026-06-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2026-06-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2026-06-24 | 1.130 | 1.130 | 1.070 | 1.120 | 1.120 | 31 |
| 2026-06-23 | 1.130 | 1.130 | 1.060 | 1.130 | 1.130 | 4,419 |
| 2026-06-22 | 1.150 | 1.150 | 1.050 | 1.140 | 1.140 | 5,802 |
| 2026-06-19 | 1.200 | 1.200 | 1.060 | 1.150 | 1.150 | 23,700 |
| 2026-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2026-06-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-06-16 | 1.120 | 1.200 | 1.110 | 1.200 | 1.200 | 839 |
| 2026-06-15 | 1.170 | 1.320 | 1.150 | 1.150 | 1.150 | 13,861 |
| 2026-06-12 | 1.140 | 1.170 | 1.100 | 1.170 | 1.170 | 2,815 |
| 2026-06-11 | 1.110 | 1.170 | 1.070 | 1.170 | 1.170 | 21,082 |
| 2026-06-10 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 18,665 |
| 2026-06-09 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 3,957 |
| 2026-06-08 | 1.040 | 1.080 | 1.020 | 1.050 | 1.050 | 7,406 |
| 2026-06-05 | 1.050 | 1.090 | 1.000 | 1.040 | 1.040 | 12,604 |
| 2026-06-03 | 1.120 | 1.120 | 1.010 | 1.040 | 1.040 | 60,909 |
| 2026-06-02 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 42 |
| 2026-06-01 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 9,531 |
| 2026-05-29 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 582 |
| 2026-05-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2026-05-27 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 1,256 |
| 2026-05-26 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 3,451 |
| 2026-05-25 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 10,800 |
| 2026-05-22 | 1.190 | 1.190 | 1.130 | 1.180 | 1.180 | 14,145 |
| 2026-05-21 | 1.210 | 1.210 | 1.160 | 1.190 | 1.190 | 2,819 |
| 2026-05-20 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 1,710 |
| 2026-05-19 | 1.170 | 1.210 | 1.160 | 1.210 | 1.210 | 2,356 |
| 2026-05-18 | 1.200 | 1.260 | 1.160 | 1.170 | 1.170 | 8,409 |
| 2026-05-15 | 1.210 | 1.260 | 1.160 | 1.260 | 1.260 | 25,276 |
| 2026-05-14 | 1.210 | 1.240 | 1.190 | 1.240 | 1.240 | 482 |
| 2026-05-13 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 201 |
| 2026-05-12 | 1.230 | 1.240 | 1.180 | 1.210 | 1.210 | 20,457 |
| 2026-05-11 | 1.200 | 1.240 | 1.190 | 1.230 | 1.230 | 3,200 |
| 2026-05-08 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 4,709 |
| 2026-05-07 | 1.220 | 1.260 | 1.200 | 1.250 | 1.250 | 1,517 |
| 2026-05-06 | 1.250 | 1.260 | 1.200 | 1.260 | 1.260 | 2,656 |
| 2026-05-05 | 1.240 | 1.260 | 1.220 | 1.260 | 1.260 | 3,301 |
| 2026-05-04 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 1,781 |
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.