Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.690 | 1.860 | 1.640 | 1.730 | 1.730 | 69,031 |
| 2025-02-13 | 1.790 | 1.820 | 1.620 | 1.700 | 1.700 | 73,718 |
| 2025-02-12 | 1.770 | 1.920 | 1.740 | 1.840 | 1.840 | 46,035 |
| 2025-02-11 | 1.850 | 1.860 | 1.730 | 1.750 | 1.750 | 130,042 |
| 2025-02-10 | 2.340 | 2.400 | 1.880 | 1.910 | 1.910 | 167,593 |
| 2025-02-07 | 2.300 | 2.640 | 2.140 | 2.260 | 2.260 | 187,479 |
| 2025-02-06 | 2.060 | 2.360 | 1.950 | 2.260 | 2.260 | 152,764 |
| 2025-02-05 | 1.920 | 2.060 | 1.770 | 2.000 | 2.000 | 115,313 |
| 2025-02-04 | 1.740 | 2.140 | 1.740 | 1.870 | 1.870 | 216,718 |
| 2025-02-03 | 1.860 | 1.880 | 1.640 | 1.740 | 1.740 | 50,992 |
| 2025-01-31 | 1.800 | 2.160 | 1.630 | 1.800 | 1.800 | 352,299 |
| 2025-01-30 | 1.250 | 1.800 | 1.170 | 1.800 | 1.800 | 571,033 |
| 2025-01-29 | 1.030 | 1.250 | 1.010 | 1.250 | 1.250 | 94,613 |
| 2025-01-28 | 1.040 | 1.070 | 1.010 | 1.040 | 1.040 | 21,494 |
| 2025-01-27 | 1.090 | 1.100 | 1.030 | 1.040 | 1.040 | 20,861 |
| 2025-01-24 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 3,107 |
| 2025-01-23 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 25,380 |
| 2025-01-22 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 15,055 |
| 2025-01-21 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 11,881 |
| 2025-01-20 | 1.120 | 1.150 | 1.070 | 1.110 | 1.110 | 39,019 |
| 2025-01-17 | 1.170 | 1.190 | 1.110 | 1.120 | 1.120 | 41,888 |
| 2025-01-16 | 1.150 | 1.250 | 1.150 | 1.190 | 1.190 | 18,615 |
| 2025-01-15 | 1.220 | 1.230 | 1.120 | 1.150 | 1.150 | 32,249 |
| 2025-01-14 | 1.240 | 1.240 | 1.180 | 1.230 | 1.230 | 25,989 |
| 2025-01-13 | 1.290 | 1.290 | 1.130 | 1.240 | 1.240 | 24,089 |
| 2025-01-10 | 1.250 | 1.370 | 1.250 | 1.260 | 1.260 | 91,190 |
| 2025-01-09 | 1.400 | 1.400 | 1.180 | 1.210 | 1.210 | 206,208 |
| 2025-01-08 | 1.570 | 1.570 | 1.370 | 1.440 | 1.440 | 21,368 |
| 2025-01-07 | 1.640 | 1.690 | 1.520 | 1.530 | 1.530 | 22,422 |
| 2025-01-03 | 1.530 | 1.660 | 1.500 | 1.660 | 1.660 | 11,942 |
| 2025-01-02 | 1.420 | 1.580 | 1.420 | 1.540 | 1.540 | 16,580 |
| 2024-12-30 | 1.410 | 1.500 | 1.380 | 1.470 | 1.470 | 10,962 |
| 2024-12-27 | 1.370 | 1.450 | 1.370 | 1.390 | 1.390 | 7,249 |
| 2024-12-23 | 1.420 | 1.420 | 1.330 | 1.390 | 1.390 | 9,541 |
| 2024-12-20 | 1.430 | 1.450 | 1.330 | 1.360 | 1.360 | 15,415 |
| 2024-12-19 | 1.460 | 1.550 | 1.400 | 1.480 | 1.480 | 11,066 |
| 2024-12-18 | 1.460 | 1.500 | 1.360 | 1.450 | 1.450 | 17,822 |
| 2024-12-17 | 1.400 | 1.560 | 1.350 | 1.420 | 1.420 | 39,233 |
| 2024-12-16 | 1.300 | 1.420 | 1.280 | 1.420 | 1.420 | 30,461 |
| 2024-12-13 | 1.380 | 1.440 | 1.260 | 1.300 | 1.300 | 43,216 |
| 2024-12-12 | 1.500 | 1.500 | 1.360 | 1.390 | 1.390 | 36,565 |
| 2024-12-11 | 1.600 | 1.600 | 1.450 | 1.500 | 1.500 | 40,232 |
| 2024-12-10 | 1.710 | 1.710 | 1.600 | 1.700 | 1.700 | 33,279 |
| 2024-12-09 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 2,450 |
| 2024-12-06 | 1.700 | 1.760 | 1.640 | 1.680 | 1.680 | 10,335 |
| 2024-12-05 | 1.770 | 1.840 | 1.700 | 1.780 | 1.780 | 3,507 |
| 2024-12-04 | 1.620 | 1.900 | 1.620 | 1.770 | 1.770 | 22,357 |
| 2024-12-03 | 1.610 | 1.660 | 1.610 | 1.660 | 1.660 | 3,057 |
| 2024-12-02 | 1.720 | 1.720 | 1.620 | 1.620 | 1.620 | 18,214 |
| 2024-11-29 | 1.680 | 1.730 | 1.630 | 1.680 | 1.680 | 32,831 |
| 2024-11-28 | 1.790 | 1.790 | 1.670 | 1.680 | 1.680 | 12,419 |
| 2024-11-27 | 1.820 | 1.820 | 1.740 | 1.790 | 1.790 | 7,195 |
| 2024-11-26 | 1.710 | 1.900 | 1.710 | 1.790 | 1.790 | 27,491 |
| 2024-11-25 | 1.760 | 1.830 | 1.710 | 1.710 | 1.710 | 6,514 |
| 2024-11-22 | 1.760 | 1.770 | 1.660 | 1.760 | 1.760 | 33,624 |
| 2024-11-21 | 1.750 | 1.950 | 1.750 | 1.760 | 1.760 | 83,490 |
| 2024-11-20 | 1.690 | 1.750 | 1.680 | 1.750 | 1.750 | 9,214 |
| 2024-11-19 | 1.760 | 1.840 | 1.630 | 1.670 | 1.670 | 59,684 |
| 2024-11-18 | 1.790 | 1.870 | 1.700 | 1.760 | 1.760 | 49,028 |
| 2024-11-15 | 1.940 | 2.000 | 1.810 | 1.830 | 1.830 | 109,020 |
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.