Auxilia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.260	1.260	1.260	1.260	1.260	1
2026-04-29	1.230	1.260	1.210	1.260	1.260	2,010
2026-04-28	1.230	1.230	1.230	1.230	1.230	10
2026-04-27	1.250	1.250	1.200	1.240	1.240	3,699
2026-04-24	1.250	1.250	1.190	1.250	1.250	16,962
2026-04-23	1.230	1.260	1.230	1.260	1.260	2,519
2026-04-22	1.210	1.270	1.180	1.230	1.230	9,029
2026-04-21	1.270	1.270	1.210	1.220	1.220	10,871
2026-04-20	1.240	1.280	1.220	1.280	1.280	2,929
2026-04-17	1.220	1.300	1.220	1.300	1.300	9,732
2026-04-16	1.270	1.280	1.210	1.270	1.270	1,340
2026-04-15	1.270	1.270	1.270	1.270	1.270	10
2026-04-14	1.270	1.280	1.260	1.280	1.280	501
2026-04-13	1.270	1.270	1.220	1.260	1.260	1,063
2026-04-10	1.250	1.280	1.250	1.270	1.270	3,447
2026-04-09	1.200	1.250	1.200	1.250	1.250	1,957
2026-04-08	1.230	1.260	1.140	1.240	1.240	25,014
2026-04-07	1.210	1.280	1.210	1.260	1.260	1,004
2026-04-02	1.290	1.290	1.290	1.290	1.290	15
2026-04-01	1.250	1.340	1.155	1.300	1.300	7,317
2026-03-31	1.225	1.250	1.165	1.250	1.250	7,419
2026-03-30	1.225	1.225	1.190	1.225	1.225	2,907
2026-03-27	1.235	1.240	1.205	1.225	1.225	692
2026-03-26	1.220	1.260	1.185	1.240	1.240	18,211
2026-03-25	1.280	1.280	1.230	1.260	1.260	3,181
2026-03-24	1.280	1.280	1.275	1.280	1.280	4
2026-03-23	1.285	1.285	1.230	1.280	1.280	1,378
2026-03-20	1.285	1.285	1.225	1.285	1.285	91
2026-03-19	1.255	1.290	1.220	1.290	1.290	2,111
2026-03-18	1.265	1.265	1.200	1.255	1.255	1,916
2026-03-17	1.255	1.265	1.240	1.265	1.265	2,635
2026-03-16	1.280	1.280	1.190	1.265	1.265	12,931
2026-03-13	1.230	1.285	1.220	1.280	1.280	11,046
2026-03-12	1.250	1.320	1.230	1.230	1.230	8,444
2026-03-11	1.305	1.305	1.255	1.300	1.300	3,945
2026-03-10	1.290	1.310	1.245	1.305	1.305	1,229
2026-03-09	1.325	1.325	1.220	1.290	1.290	12,396
2026-03-06	1.330	1.330	1.260	1.330	1.330	145
2026-03-05	1.330	1.335	1.250	1.330	1.330	2,368
2026-03-04	1.250	1.335	1.250	1.325	1.325	4,738
2026-03-03	1.340	1.340	1.250	1.250	1.250	14,141
2026-03-02	1.315	1.345	1.300	1.345	1.345	6,731
2026-02-27	1.350	1.350	1.315	1.340	1.340	1,502
2026-02-26	1.310	1.340	1.310	1.340	1.340	15,587
2026-02-25	1.325	1.365	1.310	1.350	1.350	6,111
2026-02-24	1.365	1.365	1.310	1.310	1.310	9,091
2026-02-23	1.335	1.390	1.320	1.375	1.375	7,902
2026-02-20	1.405	1.405	1.305	1.365	1.365	6,546
2026-02-19	1.365	1.420	1.340	1.410	1.410	10,227
2026-02-18	1.410	1.410	1.345	1.360	1.360	3,659
2026-02-17	1.420	1.420	1.400	1.420	1.420	1,261
2026-02-16	1.415	1.450	1.400	1.430	1.430	5,932
2026-02-13	1.350	1.440	1.340	1.410	1.410	6,036
2026-02-12	1.390	1.450	1.340	1.340	1.340	22,973
2026-02-11	1.325	1.465	1.320	1.390	1.390	10,559
2026-02-10	1.400	1.400	1.320	1.355	1.355	10,927
2026-02-09	1.400	1.400	1.360	1.400	1.400	5,190
2026-02-06	1.325	1.455	1.325	1.455	1.455	1,601
2026-02-05	1.450	1.450	1.360	1.380	1.380	12,653
2026-02-04	1.345	1.475	1.345	1.435	1.435	36,861

← NewerPage 3 of 5 · 250 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.