Auxilia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 323 |
| 2026-10-15 | 1.240 | 1.270 | 1.230 | 1.270 | 1.270 | 512 |
| 2026-10-14 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 1,497 |
| 2026-10-13 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 2,901 |
| 2026-10-12 | 1.270 | 1.280 | 1.240 | 1.280 | 1.280 | 989 |
| 2026-10-09 | 1.250 | 1.270 | 1.230 | 1.270 | 1.270 | 1,586 |
| 2026-10-08 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 6,170 |
| 2026-10-07 | 1.210 | 1.330 | 1.210 | 1.260 | 1.260 | 6,560 |
| 2026-10-06 | 1.200 | 1.270 | 1.190 | 1.260 | 1.260 | 17,628 |
| 2026-10-05 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 8,320 |
| 2026-10-02 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 3,237 |
| 2026-10-01 | 1.320 | 1.320 | 1.200 | 1.240 | 1.240 | 11,601 |
| 2026-09-30 | 1.380 | 1.490 | 1.280 | 1.320 | 1.320 | 39,957 |
| 2026-09-29 | 1.220 | 1.390 | 1.150 | 1.390 | 1.390 | 41,808 |
| 2026-09-28 | 1.240 | 1.240 | 1.180 | 1.220 | 1.220 | 1,212 |
| 2026-09-25 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 509 |
| 2026-09-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2026-09-23 | 1.240 | 1.240 | 1.190 | 1.230 | 1.230 | 410 |
| 2026-09-22 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 21 |
| 2026-09-21 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 803 |
| 2026-09-18 | 1.250 | 1.300 | 1.160 | 1.240 | 1.240 | 12,929 |
| 2026-09-17 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 39 |
| 2026-09-16 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 680 |
| 2026-09-15 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 3,845 |
| 2026-09-14 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 802 |
| 2026-09-11 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 2,264 |
| 2026-09-10 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 1,014 |
| 2026-09-09 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 1,939 |
| 2026-09-08 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 1,066 |
| 2026-09-07 | 1.210 | 1.230 | 1.160 | 1.180 | 1.180 | 8,681 |
| 2026-09-04 | 1.260 | 1.260 | 1.170 | 1.230 | 1.230 | 13,276 |
| 2026-09-03 | 1.290 | 1.290 | 1.210 | 1.260 | 1.260 | 3,412 |
| 2026-09-02 | 1.290 | 1.290 | 1.230 | 1.290 | 1.290 | 17 |
| 2026-09-01 | 1.200 | 1.300 | 1.200 | 1.290 | 1.290 | 8,624 |
| 2026-08-31 | 1.210 | 1.240 | 1.200 | 1.240 | 1.240 | 1,822 |
| 2026-08-28 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 266 |
| 2026-08-27 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 2,749 |
| 2026-08-26 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 1,115 |
| 2026-08-25 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 2,390 |
| 2026-08-24 | 1.250 | 1.250 | 1.190 | 1.230 | 1.230 | 9,272 |
| 2026-08-21 | 1.280 | 1.300 | 1.190 | 1.270 | 1.270 | 31,327 |
| 2026-08-20 | 1.190 | 1.280 | 1.190 | 1.280 | 1.280 | 82,456 |
| 2026-08-19 | 1.200 | 1.220 | 1.140 | 1.190 | 1.190 | 14,957 |
| 2026-08-18 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 50,077 |
| 2026-08-17 | 1.440 | 1.440 | 1.190 | 1.290 | 1.290 | 121,775 |
| 2026-08-14 | 1.120 | 1.570 | 1.080 | 1.350 | 1.350 | 247,831 |
| 2026-08-13 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 3,920 |
| 2026-08-12 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 2,467 |
| 2026-08-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4 |
| 2026-08-10 | 1.120 | 1.120 | 1.050 | 1.110 | 1.110 | 2,733 |
| 2026-08-07 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,449 |
| 2026-08-06 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 228 |
| 2026-08-05 | 1.040 | 1.110 | 1.030 | 1.110 | 1.110 | 2,100 |
| 2026-08-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3 |
| 2026-08-03 | 1.080 | 1.120 | 1.020 | 1.120 | 1.120 | 6,600 |
| 2026-07-31 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 201 |
| 2026-07-30 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 1,574 |
| 2026-07-29 | 1.080 | 1.090 | 1.050 | 1.090 | 1.090 | 4,131 |
| 2026-07-28 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 1,263 |
| 2026-07-27 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 1,884 |
Page 1 of 19 · 1,102 trading daysOlder →
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.