Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.190 | 1.245 | 1.180 | 1.245 | 1.245 | 3,136 |
| 2025-08-06 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 3,650 |
| 2025-08-05 | 1.340 | 1.340 | 1.195 | 1.225 | 1.225 | 19,000 |
| 2025-08-04 | 1.290 | 1.370 | 1.290 | 1.290 | 1.290 | 25,255 |
| 2025-08-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 662 |
| 2025-07-31 | 1.275 | 1.280 | 1.275 | 1.280 | 1.280 | 1,216 |
| 2025-07-30 | 1.275 | 1.275 | 1.200 | 1.275 | 1.275 | 428 |
| 2025-07-29 | 1.175 | 1.275 | 1.150 | 1.275 | 1.275 | 9,749 |
| 2025-07-28 | 1.235 | 1.235 | 1.180 | 1.200 | 1.200 | 3,446 |
| 2025-07-25 | 1.230 | 1.235 | 1.230 | 1.235 | 1.235 | 323 |
| 2025-07-24 | 1.200 | 1.250 | 1.170 | 1.240 | 1.240 | 3,817 |
| 2025-07-23 | 1.225 | 1.225 | 1.200 | 1.200 | 1.200 | 7,325 |
| 2025-07-22 | 1.305 | 1.305 | 1.200 | 1.240 | 1.240 | 19,176 |
| 2025-07-21 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 307 |
| 2025-07-18 | 1.230 | 1.305 | 1.230 | 1.305 | 1.305 | 1,648 |
| 2025-07-17 | 1.305 | 1.305 | 1.225 | 1.225 | 1.225 | 6,112 |
| 2025-07-16 | 1.330 | 1.330 | 1.305 | 1.325 | 1.325 | 421 |
| 2025-07-15 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 503 |
| 2025-07-14 | 1.350 | 1.350 | 1.305 | 1.350 | 1.350 | 266 |
| 2025-07-11 | 1.300 | 1.365 | 1.260 | 1.365 | 1.365 | 15,848 |
| 2025-07-10 | 1.340 | 1.340 | 1.315 | 1.340 | 1.340 | 179 |
| 2025-07-09 | 1.345 | 1.345 | 1.315 | 1.340 | 1.340 | 1,172 |
| 2025-07-08 | 1.325 | 1.350 | 1.310 | 1.350 | 1.350 | 3,203 |
| 2025-07-07 | 1.355 | 1.355 | 1.325 | 1.355 | 1.355 | 103 |
| 2025-07-04 | 1.365 | 1.365 | 1.315 | 1.355 | 1.355 | 7,809 |
| 2025-07-03 | 1.365 | 1.370 | 1.365 | 1.370 | 1.370 | 150 |
| 2025-07-02 | 1.360 | 1.365 | 1.360 | 1.365 | 1.365 | 240 |
| 2025-07-01 | 1.335 | 1.365 | 1.325 | 1.365 | 1.365 | 3,342 |
| 2025-06-30 | 1.370 | 1.370 | 1.330 | 1.355 | 1.355 | 3,547 |
| 2025-06-27 | 1.375 | 1.375 | 1.345 | 1.375 | 1.375 | 1,934 |
| 2025-06-26 | 1.370 | 1.425 | 1.370 | 1.390 | 1.390 | 4,650 |
| 2025-06-25 | 1.360 | 1.420 | 1.355 | 1.410 | 1.410 | 3,434 |
| 2025-06-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 785 |
| 2025-06-23 | 1.385 | 1.430 | 1.370 | 1.400 | 1.400 | 7,688 |
| 2025-06-20 | 1.380 | 1.385 | 1.340 | 1.385 | 1.385 | 2,305 |
| 2025-06-18 | 1.375 | 1.385 | 1.340 | 1.370 | 1.370 | 635 |
| 2025-06-17 | 1.340 | 1.380 | 1.335 | 1.360 | 1.360 | 438 |
| 2025-06-16 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 3,013 |
| 2025-06-13 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 4,930 |
| 2025-06-12 | 1.405 | 1.410 | 1.320 | 1.410 | 1.410 | 12,152 |
| 2025-06-11 | 1.490 | 1.530 | 1.400 | 1.460 | 1.460 | 19,401 |
| 2025-06-10 | 1.350 | 1.400 | 1.320 | 1.400 | 1.400 | 3,070 |
| 2025-06-09 | 1.355 | 1.395 | 1.300 | 1.315 | 1.315 | 12,232 |
| 2025-06-06 | 1.345 | 1.400 | 1.340 | 1.395 | 1.395 | 5,367 |
| 2025-06-05 | 1.385 | 1.385 | 1.345 | 1.375 | 1.375 | 293 |
| 2025-06-04 | 1.420 | 1.420 | 1.340 | 1.385 | 1.385 | 2,519 |
| 2025-06-03 | 1.400 | 1.420 | 1.360 | 1.420 | 1.420 | 671 |
| 2025-06-02 | 1.360 | 1.435 | 1.355 | 1.435 | 1.435 | 856 |
| 2025-05-30 | 1.340 | 1.440 | 1.340 | 1.440 | 1.440 | 9,103 |
| 2025-05-29 | 1.390 | 1.415 | 1.310 | 1.365 | 1.365 | 12,450 |
| 2025-05-28 | 1.335 | 1.410 | 1.335 | 1.395 | 1.395 | 5,626 |
| 2025-05-27 | 1.370 | 1.370 | 1.335 | 1.370 | 1.370 | 1,352 |
| 2025-05-26 | 1.415 | 1.415 | 1.315 | 1.370 | 1.370 | 3,459 |
| 2025-05-23 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 3,270 |
| 2025-05-22 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 3,856 |
| 2025-05-21 | 1.400 | 1.410 | 1.365 | 1.410 | 1.410 | 2,924 |
| 2025-05-20 | 1.370 | 1.405 | 1.335 | 1.400 | 1.400 | 6,565 |
| 2025-05-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,422 |
| 2025-05-16 | 1.350 | 1.390 | 1.310 | 1.370 | 1.370 | 8,766 |
| 2025-05-15 | 1.385 | 1.395 | 1.340 | 1.395 | 1.395 | 1,493 |
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.