Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.345 | 1.345 | 1.310 | 1.345 | 1.345 | 2,127 |
| 2026-02-02 | 1.355 | 1.355 | 1.290 | 1.345 | 1.345 | 5,580 |
| 2026-01-30 | 1.315 | 1.360 | 1.315 | 1.355 | 1.355 | 4,061 |
| 2026-01-29 | 1.325 | 1.360 | 1.310 | 1.345 | 1.345 | 7,906 |
| 2026-01-28 | 1.315 | 1.370 | 1.315 | 1.360 | 1.360 | 5,716 |
| 2026-01-27 | 1.405 | 1.425 | 1.270 | 1.370 | 1.370 | 47,621 |
| 2026-01-26 | 1.455 | 1.455 | 1.370 | 1.405 | 1.405 | 7,332 |
| 2026-01-23 | 1.385 | 1.480 | 1.310 | 1.480 | 1.480 | 44,381 |
| 2026-01-22 | 1.410 | 1.460 | 1.355 | 1.385 | 1.385 | 21,280 |
| 2026-01-21 | 1.540 | 1.540 | 1.315 | 1.455 | 1.455 | 155,586 |
| 2026-01-20 | 1.385 | 1.550 | 1.305 | 1.500 | 1.500 | 125,866 |
| 2026-01-19 | 1.375 | 1.390 | 1.325 | 1.390 | 1.390 | 31,571 |
| 2026-01-16 | 1.430 | 1.430 | 1.320 | 1.360 | 1.360 | 32,369 |
| 2026-01-15 | 1.530 | 1.530 | 1.330 | 1.430 | 1.430 | 106,322 |
| 2026-01-14 | 1.700 | 1.815 | 1.490 | 1.505 | 1.505 | 228,423 |
| 2026-01-13 | 1.650 | 1.855 | 1.575 | 1.670 | 1.670 | 396,302 |
| 2026-01-12 | 1.305 | 1.685 | 1.270 | 1.630 | 1.630 | 212,558 |
| 2026-01-09 | 1.290 | 1.315 | 1.265 | 1.305 | 1.305 | 23,772 |
| 2026-01-08 | 1.315 | 1.315 | 1.235 | 1.290 | 1.290 | 7,962 |
| 2026-01-07 | 1.255 | 1.320 | 1.225 | 1.245 | 1.245 | 8,650 |
| 2026-01-05 | 1.270 | 1.350 | 1.180 | 1.255 | 1.255 | 10,800 |
| 2026-01-02 | 1.225 | 1.280 | 1.225 | 1.275 | 1.275 | 3,176 |
| 2025-12-30 | 1.290 | 1.290 | 1.240 | 1.285 | 1.285 | 4,914 |
| 2025-12-29 | 1.190 | 1.290 | 1.190 | 1.280 | 1.280 | 12,420 |
| 2025-12-23 | 1.170 | 1.190 | 1.120 | 1.190 | 1.190 | 24,930 |
| 2025-12-22 | 1.215 | 1.215 | 1.170 | 1.200 | 1.200 | 16,195 |
| 2025-12-19 | 1.200 | 1.235 | 1.150 | 1.220 | 1.220 | 28,719 |
| 2025-12-18 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 30,574 |
| 2025-12-17 | 1.200 | 1.250 | 1.180 | 1.220 | 1.220 | 27,691 |
| 2025-12-16 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 21,237 |
| 2025-12-15 | 1.250 | 1.260 | 1.230 | 1.255 | 1.255 | 8,935 |
| 2025-12-12 | 1.260 | 1.265 | 1.230 | 1.260 | 1.260 | 4,396 |
| 2025-12-11 | 1.280 | 1.280 | 1.235 | 1.270 | 1.270 | 7,247 |
| 2025-12-10 | 1.215 | 1.360 | 1.200 | 1.260 | 1.260 | 87,334 |
| 2025-12-09 | 1.250 | 1.260 | 1.190 | 1.190 | 1.190 | 16,068 |
| 2025-12-08 | 1.255 | 1.255 | 1.210 | 1.250 | 1.250 | 9,109 |
| 2025-12-05 | 1.230 | 1.265 | 1.225 | 1.230 | 1.230 | 14,770 |
| 2025-12-04 | 1.270 | 1.270 | 1.210 | 1.250 | 1.250 | 12,618 |
| 2025-12-03 | 1.245 | 1.270 | 1.245 | 1.270 | 1.270 | 3,461 |
| 2025-12-02 | 1.280 | 1.280 | 1.245 | 1.245 | 1.245 | 2,889 |
| 2025-12-01 | 1.275 | 1.285 | 1.250 | 1.280 | 1.280 | 5,365 |
| 2025-11-28 | 1.265 | 1.285 | 1.235 | 1.275 | 1.275 | 6,888 |
| 2025-11-27 | 1.255 | 1.275 | 1.200 | 1.265 | 1.265 | 24,419 |
| 2025-11-26 | 1.270 | 1.290 | 1.190 | 1.260 | 1.260 | 22,305 |
| 2025-11-25 | 1.225 | 1.290 | 1.200 | 1.265 | 1.265 | 22,848 |
| 2025-11-24 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 12,739 |
| 2025-11-21 | 1.330 | 1.330 | 1.210 | 1.280 | 1.280 | 69,118 |
| 2025-11-20 | 1.280 | 1.335 | 1.280 | 1.335 | 1.335 | 4,808 |
| 2025-11-19 | 1.310 | 1.355 | 1.280 | 1.335 | 1.335 | 19,078 |
| 2025-11-18 | 1.315 | 1.315 | 1.280 | 1.310 | 1.310 | 16,593 |
| 2025-11-17 | 1.300 | 1.345 | 1.270 | 1.315 | 1.315 | 32,310 |
| 2025-11-14 | 1.360 | 1.360 | 1.270 | 1.300 | 1.300 | 55,516 |
| 2025-11-13 | 1.375 | 1.375 | 1.310 | 1.315 | 1.315 | 12,115 |
| 2025-11-12 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 422 |
| 2025-11-10 | 1.395 | 1.395 | 1.330 | 1.390 | 1.390 | 15,217 |
| 2025-11-07 | 1.425 | 1.425 | 1.340 | 1.380 | 1.380 | 17,525 |
| 2025-11-06 | 1.335 | 1.440 | 1.335 | 1.420 | 1.420 | 35,495 |
| 2025-11-05 | 1.365 | 1.410 | 1.330 | 1.390 | 1.390 | 12,920 |
| 2025-11-04 | 1.415 | 1.425 | 1.330 | 1.365 | 1.365 | 43,000 |
| 2025-11-03 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 31,126 |
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.