Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.375 | 1.390 | 1.335 | 1.390 | 1.390 | 6,199 |
| 2025-05-13 | 1.360 | 1.360 | 1.355 | 1.355 | 1.355 | 3,283 |
| 2025-05-12 | 1.390 | 1.420 | 1.335 | 1.385 | 1.385 | 44,139 |
| 2025-05-09 | 1.495 | 1.505 | 1.420 | 1.505 | 1.505 | 2,871 |
| 2025-05-08 | 1.510 | 1.635 | 1.400 | 1.500 | 1.500 | 59,784 |
| 2025-05-07 | 1.500 | 1.565 | 1.450 | 1.530 | 1.530 | 5,847 |
| 2025-05-06 | 1.385 | 1.580 | 1.385 | 1.525 | 1.525 | 21,981 |
| 2025-05-05 | 1.375 | 1.455 | 1.315 | 1.410 | 1.410 | 18,505 |
| 2025-05-02 | 1.305 | 1.380 | 1.305 | 1.375 | 1.375 | 11,606 |
| 2025-04-30 | 1.310 | 1.355 | 1.305 | 1.340 | 1.340 | 6,585 |
| 2025-04-29 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 273 |
| 2025-04-28 | 1.360 | 1.360 | 1.350 | 1.355 | 1.355 | 1,250 |
| 2025-04-25 | 1.325 | 1.335 | 1.310 | 1.320 | 1.320 | 16,026 |
| 2025-04-24 | 1.370 | 1.370 | 1.300 | 1.325 | 1.325 | 11,660 |
| 2025-04-23 | 1.370 | 1.385 | 1.315 | 1.380 | 1.380 | 9,756 |
| 2025-04-22 | 1.335 | 1.395 | 1.310 | 1.370 | 1.370 | 7,169 |
| 2025-04-17 | 1.390 | 1.405 | 1.390 | 1.405 | 1.405 | 50 |
| 2025-04-16 | 1.315 | 1.390 | 1.300 | 1.380 | 1.380 | 19,629 |
| 2025-04-15 | 1.375 | 1.455 | 1.300 | 1.365 | 1.365 | 20,551 |
| 2025-04-14 | 1.515 | 1.515 | 1.220 | 1.445 | 1.445 | 30,043 |
| 2025-04-11 | 1.385 | 1.660 | 1.385 | 1.515 | 1.515 | 91,608 |
| 2025-04-10 | 1.345 | 1.375 | 1.260 | 1.375 | 1.375 | 15,987 |
| 2025-04-09 | 1.270 | 1.370 | 1.210 | 1.280 | 1.280 | 16,464 |
| 2025-04-08 | 1.250 | 1.270 | 1.200 | 1.225 | 1.225 | 12,583 |
| 2025-04-07 | 1.250 | 1.270 | 1.120 | 1.250 | 1.250 | 29,346 |
| 2025-04-04 | 1.265 | 1.320 | 1.260 | 1.290 | 1.290 | 8,914 |
| 2025-04-03 | 1.355 | 1.360 | 1.255 | 1.255 | 1.255 | 21,490 |
| 2025-04-02 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 3,626 |
| 2025-04-01 | 1.470 | 1.470 | 1.340 | 1.390 | 1.390 | 4,110 |
| 2025-03-31 | 1.380 | 1.380 | 1.320 | 1.370 | 1.370 | 3,358 |
| 2025-03-28 | 1.400 | 1.400 | 1.320 | 1.380 | 1.380 | 1,972 |
| 2025-03-27 | 1.350 | 1.390 | 1.330 | 1.370 | 1.370 | 4,359 |
| 2025-03-26 | 1.430 | 1.450 | 1.320 | 1.400 | 1.400 | 30,907 |
| 2025-03-25 | 1.310 | 1.480 | 1.290 | 1.450 | 1.450 | 43,156 |
| 2025-03-24 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 8,350 |
| 2025-03-21 | 1.330 | 1.340 | 1.290 | 1.330 | 1.330 | 9,051 |
| 2025-03-20 | 1.320 | 1.330 | 1.290 | 1.330 | 1.330 | 11,836 |
| 2025-03-19 | 1.330 | 1.400 | 1.310 | 1.330 | 1.330 | 29,116 |
| 2025-03-18 | 1.330 | 1.370 | 1.290 | 1.300 | 1.300 | 24,183 |
| 2025-03-17 | 1.480 | 1.490 | 1.360 | 1.360 | 1.360 | 28,990 |
| 2025-03-14 | 1.250 | 1.500 | 1.220 | 1.500 | 1.500 | 79,016 |
| 2025-03-13 | 1.280 | 1.300 | 1.250 | 1.280 | 1.280 | 13,911 |
| 2025-03-12 | 1.370 | 1.380 | 1.230 | 1.260 | 1.260 | 79,536 |
| 2025-03-11 | 1.380 | 1.380 | 1.250 | 1.340 | 1.340 | 179,804 |
| 2025-03-10 | 1.530 | 1.750 | 1.500 | 1.550 | 1.550 | 139,085 |
| 2025-03-07 | 1.620 | 1.620 | 1.490 | 1.530 | 1.530 | 48,488 |
| 2025-03-06 | 1.760 | 1.820 | 1.540 | 1.620 | 1.620 | 67,524 |
| 2025-03-05 | 1.300 | 1.870 | 1.290 | 1.670 | 1.670 | 261,569 |
| 2025-03-04 | 1.270 | 1.360 | 1.220 | 1.250 | 1.250 | 31,065 |
| 2025-03-03 | 1.340 | 1.380 | 1.280 | 1.320 | 1.320 | 65,176 |
| 2025-02-28 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 26,561 |
| 2025-02-27 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 14,603 |
| 2025-02-26 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 30,260 |
| 2025-02-25 | 1.520 | 1.550 | 1.490 | 1.520 | 1.520 | 22,348 |
| 2025-02-24 | 1.640 | 1.640 | 1.480 | 1.480 | 1.480 | 54,286 |
| 2025-02-21 | 1.530 | 1.700 | 1.500 | 1.600 | 1.600 | 43,219 |
| 2025-02-20 | 1.520 | 1.660 | 1.520 | 1.570 | 1.570 | 36,939 |
| 2025-02-19 | 1.600 | 1.620 | 1.490 | 1.550 | 1.550 | 44,965 |
| 2025-02-18 | 1.720 | 1.720 | 1.580 | 1.620 | 1.620 | 57,007 |
| 2025-02-17 | 1.790 | 1.800 | 1.720 | 1.720 | 1.720 | 31,679 |
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.