Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.120 | 2.260 | 1.780 | 2.000 | 2.000 | 197,498 |
| 2024-11-13 | 2.200 | 2.340 | 2.120 | 2.140 | 2.140 | 51,662 |
| 2024-11-12 | 2.320 | 2.400 | 2.200 | 2.200 | 2.200 | 139,204 |
| 2024-11-08 | 2.400 | 2.620 | 2.260 | 2.600 | 2.600 | 141,599 |
| 2024-11-07 | 2.400 | 2.600 | 2.240 | 2.380 | 2.380 | 111,412 |
| 2024-11-06 | 2.580 | 2.780 | 2.300 | 2.400 | 2.400 | 103,186 |
| 2024-11-05 | 2.200 | 2.960 | 2.120 | 2.520 | 2.520 | 199,790 |
| 2024-11-04 | 2.160 | 2.220 | 2.000 | 2.200 | 2.200 | 50,267 |
| 2024-10-31 | 2.140 | 2.160 | 2.040 | 2.080 | 2.080 | 15,985 |
| 2024-10-30 | 2.000 | 2.300 | 1.940 | 2.160 | 2.160 | 93,786 |
| 2024-10-29 | 2.120 | 2.200 | 2.000 | 2.020 | 2.020 | 66,935 |
| 2024-10-28 | 2.220 | 2.280 | 2.060 | 2.140 | 2.140 | 75,170 |
| 2024-10-25 | 2.200 | 2.300 | 2.180 | 2.240 | 2.240 | 31,931 |
| 2024-10-24 | 2.240 | 2.480 | 2.180 | 2.300 | 2.300 | 78,737 |
| 2024-10-23 | 2.440 | 2.700 | 2.200 | 2.220 | 2.220 | 149,968 |
| 2024-10-22 | 1.970 | 2.620 | 1.850 | 2.500 | 2.500 | 324,985 |
| 2024-10-21 | 1.870 | 2.140 | 1.800 | 1.930 | 1.930 | 162,706 |
| 2024-10-18 | 1.930 | 1.960 | 1.800 | 1.870 | 1.870 | 80,139 |
| 2024-10-17 | 2.040 | 2.140 | 1.920 | 1.940 | 1.940 | 168,132 |
| 2024-10-16 | 2.240 | 2.280 | 1.950 | 2.020 | 2.020 | 171,777 |
| 2024-10-15 | 2.220 | 2.600 | 2.140 | 2.240 | 2.240 | 96,613 |
| 2024-10-14 | 2.660 | 3.080 | 2.140 | 2.220 | 2.220 | 259,912 |
| 2024-10-11 | 3.100 | 3.200 | 2.560 | 2.800 | 2.800 | 277,699 |
| 2024-10-10 | 4.100 | 4.300 | 3.520 | 3.520 | 3.520 | 170,139 |
| 2024-10-09 | 2.720 | 3.900 | 2.700 | 3.900 | 3.900 | 146,514 |
| 2024-10-08 | 3.100 | 3.240 | 2.660 | 2.720 | 2.720 | 221,461 |
| 2024-10-07 | 3.040 | 3.500 | 3.040 | 3.100 | 3.100 | 127,223 |
| 2024-10-04 | 2.500 | 3.220 | 2.360 | 3.000 | 3.000 | 217,183 |
| 2024-10-03 | 3.320 | 3.380 | 2.660 | 2.660 | 2.660 | 258,805 |
| 2024-10-02 | 4.000 | 4.380 | 3.280 | 3.400 | 3.400 | 221,893 |
| 2024-10-01 | 3.680 | 4.400 | 3.240 | 3.800 | 3.800 | 272,662 |
| 2024-09-30 | 2.300 | 2.800 | 2.300 | 2.800 | 2.800 | 86,124 |
| 2024-09-27 | 2.380 | 2.560 | 2.000 | 2.140 | 2.140 | 158,834 |
| 2024-09-26 | 1.850 | 2.580 | 1.850 | 2.260 | 2.260 | 296,691 |
| 2024-09-25 | 1.700 | 1.890 | 1.640 | 1.810 | 1.810 | 168,579 |
| 2024-09-24 | 1.760 | 1.980 | 1.580 | 1.580 | 1.580 | 204,952 |
| 2024-09-23 | 1.430 | 1.800 | 1.380 | 1.700 | 1.700 | 173,693 |
| 2024-09-20 | 1.270 | 1.500 | 1.270 | 1.340 | 1.340 | 149,310 |
| 2024-09-19 | 1.260 | 1.370 | 1.260 | 1.300 | 1.300 | 47,362 |
| 2024-09-18 | 1.220 | 1.450 | 1.210 | 1.300 | 1.300 | 82,856 |
| 2024-09-17 | 1.290 | 1.320 | 1.220 | 1.250 | 1.250 | 16,956 |
| 2024-09-16 | 1.250 | 1.330 | 1.230 | 1.280 | 1.280 | 33,118 |
| 2024-09-13 | 1.280 | 1.280 | 1.190 | 1.250 | 1.250 | 25,260 |
| 2024-09-12 | 1.340 | 1.340 | 1.170 | 1.280 | 1.280 | 144,537 |
| 2024-09-11 | 1.160 | 1.570 | 1.160 | 1.270 | 1.270 | 502,443 |
| 2024-09-10 | 1.050 | 1.090 | 1.020 | 1.070 | 1.070 | 19,505 |
| 2024-09-09 | 1.090 | 1.130 | 1.000 | 1.000 | 1.000 | 28,057 |
| 2024-09-06 | 1.030 | 1.150 | 0.990 | 0.990 | 0.990 | 54,737 |
| 2024-09-05 | 1.070 | 1.070 | 0.990 | 1.040 | 1.040 | 18,033 |
| 2024-09-04 | 1.100 | 1.160 | 1.000 | 1.000 | 1.000 | 63,183 |
| 2024-09-03 | 1.200 | 1.200 | 1.080 | 1.180 | 1.180 | 8,610 |
| 2024-09-02 | 1.280 | 1.280 | 1.140 | 1.200 | 1.200 | 11,901 |
| 2024-08-30 | 1.180 | 1.270 | 1.060 | 1.260 | 1.260 | 34,206 |
| 2024-08-29 | 1.140 | 1.190 | 1.040 | 1.170 | 1.170 | 23,225 |
| 2024-08-28 | 1.140 | 1.300 | 1.050 | 1.120 | 1.120 | 111,434 |
| 2024-08-27 | 1.090 | 1.330 | 1.070 | 1.120 | 1.120 | 112,323 |
| 2024-08-26 | 1.120 | 1.120 | 1.000 | 1.000 | 1.000 | 13,279 |
| 2024-08-23 | 0.990 | 1.110 | 0.990 | 1.100 | 1.100 | 9,521 |
| 2024-08-22 | 1.220 | 1.250 | 0.910 | 1.000 | 1.000 | 70,885 |
| 2024-08-21 | 1.080 | 1.400 | 0.990 | 1.220 | 1.220 | 158,137 |
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.