Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 150.00 | 154.00 | 149.20 | 152.40 | 152.40 | 9,246 |
| 2026-10-15 | 147.00 | 150.00 | 146.80 | 150.00 | 150.00 | 9,865 |
| 2026-10-14 | 148.40 | 148.80 | 144.20 | 147.00 | 147.00 | 8,563 |
| 2026-10-13 | 147.20 | 148.60 | 146.20 | 147.40 | 147.40 | 5,830 |
| 2026-10-12 | 146.20 | 147.60 | 145.00 | 147.00 | 147.00 | 3,400 |
| 2026-10-09 | 148.00 | 148.80 | 145.20 | 145.20 | 145.20 | 3,565 |
| 2026-10-08 | 146.20 | 147.80 | 143.40 | 147.80 | 147.80 | 6,354 |
| 2026-10-07 | 146.00 | 148.80 | 144.20 | 146.20 | 146.20 | 8,045 |
| 2026-10-06 | 145.40 | 146.80 | 143.40 | 146.00 | 146.00 | 6,606 |
| 2026-10-05 | 141.80 | 144.80 | 141.20 | 144.80 | 144.80 | 7,110 |
| 2026-10-02 | 141.40 | 142.40 | 140.00 | 141.60 | 141.60 | 9,425 |
| 2026-10-01 | 143.80 | 144.40 | 141.00 | 141.60 | 141.60 | 2,529 |
| 2026-09-30 | 146.60 | 146.80 | 141.20 | 144.00 | 144.00 | 8,522 |
| 2026-09-29 | 146.40 | 147.00 | 144.40 | 145.00 | 145.00 | 2,164 |
| 2026-09-28 | 145.00 | 147.80 | 144.40 | 146.60 | 146.60 | 5,735 |
| 2026-09-25 | 145.80 | 147.60 | 142.80 | 145.60 | 145.60 | 9,470 |
| 2026-09-24 | 146.00 | 146.00 | 143.00 | 145.80 | 145.80 | 2,929 |
| 2026-09-23 | 146.00 | 146.00 | 142.40 | 146.00 | 146.00 | 4,180 |
| 2026-09-22 | 144.00 | 147.40 | 143.20 | 145.80 | 145.80 | 9,951 |
| 2026-09-21 | 137.60 | 143.60 | 136.80 | 143.20 | 143.20 | 23,949 |
| 2026-09-18 | 143.00 | 143.00 | 136.80 | 137.80 | 137.80 | 10,725 |
| 2026-09-17 | 141.80 | 144.60 | 140.40 | 141.60 | 141.60 | 13,794 |
| 2026-09-16 | 141.80 | 141.80 | 138.00 | 141.00 | 141.00 | 6,083 |
| 2026-09-15 | 143.40 | 143.60 | 141.20 | 141.80 | 141.80 | 3,887 |
| 2026-09-14 | 147.80 | 148.00 | 143.40 | 144.80 | 144.80 | 5,078 |
| 2026-09-11 | 143.00 | 148.60 | 143.00 | 148.40 | 148.40 | 6,147 |
| 2026-09-10 | 148.00 | 148.80 | 143.20 | 144.00 | 144.00 | 5,268 |
| 2026-09-09 | 142.80 | 148.80 | 142.00 | 148.80 | 146.26 | 26,967 |
| 2026-09-08 | 142.20 | 143.80 | 141.20 | 143.40 | 140.95 | 7,586 |
| 2026-09-07 | 145.00 | 146.00 | 140.40 | 141.00 | 138.60 | 19,939 |
| 2026-09-04 | 138.00 | 145.60 | 138.00 | 144.80 | 142.33 | 58,911 |
| 2026-09-03 | 135.20 | 136.20 | 134.00 | 135.60 | 133.29 | 3,624 |
| 2026-09-02 | 132.40 | 136.60 | 132.40 | 136.40 | 134.07 | 15,275 |
| 2026-09-01 | 131.00 | 132.40 | 130.00 | 132.40 | 130.14 | 4,217 |
| 2026-08-31 | 132.40 | 132.40 | 129.40 | 131.40 | 129.16 | 2,666 |
| 2026-08-28 | 133.00 | 133.20 | 129.40 | 133.20 | 130.93 | 7,962 |
| 2026-08-27 | 134.20 | 134.40 | 131.20 | 133.00 | 130.73 | 1,895 |
| 2026-08-26 | 134.20 | 135.20 | 131.80 | 132.60 | 130.34 | 2,302 |
| 2026-08-25 | 131.40 | 136.20 | 129.40 | 134.20 | 131.91 | 12,495 |
| 2026-08-24 | 134.80 | 135.00 | 129.20 | 130.40 | 128.18 | 8,897 |
| 2026-08-21 | 134.00 | 135.40 | 132.80 | 134.80 | 132.50 | 8,471 |
| 2026-08-20 | 129.00 | 133.80 | 128.40 | 133.60 | 131.32 | 9,977 |
| 2026-08-19 | 128.20 | 128.60 | 127.20 | 128.20 | 126.01 | 11,566 |
| 2026-08-18 | 129.00 | 130.00 | 127.00 | 127.20 | 125.03 | 4,749 |
| 2026-08-17 | 128.80 | 130.60 | 128.60 | 129.00 | 126.80 | 5,219 |
| 2026-08-14 | 129.40 | 130.80 | 127.60 | 128.60 | 126.41 | 3,633 |
| 2026-08-13 | 126.40 | 129.80 | 126.00 | 129.60 | 127.39 | 5,601 |
| 2026-08-12 | 130.20 | 130.80 | 126.60 | 126.60 | 124.44 | 10,510 |
| 2026-08-11 | 130.00 | 131.20 | 125.80 | 130.20 | 127.98 | 14,059 |
| 2026-08-10 | 132.00 | 132.00 | 127.60 | 130.00 | 127.78 | 8,833 |
| 2026-08-07 | 128.80 | 131.60 | 128.00 | 131.40 | 129.16 | 7,051 |
| 2026-08-06 | 127.80 | 129.20 | 122.80 | 127.80 | 125.62 | 8,841 |
| 2026-08-05 | 129.80 | 130.00 | 126.20 | 128.00 | 125.82 | 15,515 |
| 2026-08-04 | 126.20 | 129.80 | 125.80 | 128.60 | 126.41 | 27,561 |
| 2026-08-03 | 124.00 | 126.00 | 123.80 | 126.00 | 123.85 | 7,403 |
| 2026-07-31 | 125.60 | 129.00 | 123.40 | 125.00 | 122.87 | 14,495 |
| 2026-07-30 | 125.00 | 126.40 | 123.20 | 125.60 | 123.46 | 6,968 |
| 2026-07-29 | 127.00 | 127.80 | 123.20 | 125.60 | 123.46 | 18,739 |
| 2026-07-28 | 125.60 | 127.00 | 123.20 | 127.00 | 124.83 | 35,406 |
| 2026-07-27 | 121.60 | 126.80 | 120.00 | 124.80 | 122.67 | 37,622 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 2.5000 PLN |
| 2025-09-24 | 4.7800 PLN |
| 2024-09-19 | 2.7800 PLN |
| 2023-09-28 | 2.1700 PLN |
| 2022-06-29 | 3.0000 PLN |
| 2021-07-30 | 2.0000 PLN |
| 2020-08-25 | 0.9100 PLN |
| 2019-08-16 | 0.9900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.