Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 96.800 | 96.800 | 95.000 | 95.400 | 88.866 | 2,642 |
| 2024-08-19 | 93.600 | 97.400 | 92.400 | 97.400 | 90.729 | 19,488 |
| 2024-08-16 | 94.400 | 94.400 | 91.600 | 93.600 | 87.189 | 3,293 |
| 2024-08-14 | 91.400 | 93.800 | 91.400 | 93.800 | 87.376 | 16,492 |
| 2024-08-13 | 91.200 | 91.800 | 90.400 | 91.200 | 84.954 | 3,590 |
| 2024-08-12 | 91.000 | 92.000 | 90.800 | 91.000 | 84.767 | 496 |
| 2024-08-09 | 91.400 | 92.200 | 90.800 | 90.800 | 84.581 | 694 |
| 2024-08-08 | 93.000 | 93.000 | 90.000 | 90.800 | 84.581 | 11,642 |
| 2024-08-07 | 90.600 | 93.200 | 90.600 | 92.800 | 86.444 | 3,003 |
| 2024-08-06 | 89.000 | 91.000 | 88.400 | 90.200 | 84.022 | 3,750 |
| 2024-08-05 | 89.800 | 90.000 | 85.000 | 90.000 | 83.836 | 25,585 |
| 2024-08-02 | 90.000 | 92.200 | 89.200 | 91.200 | 84.954 | 1,854 |
| 2024-08-01 | 90.200 | 91.800 | 88.000 | 90.000 | 83.836 | 3,740 |
| 2024-07-31 | 92.400 | 93.200 | 91.400 | 93.000 | 86.630 | 1,068 |
| 2024-07-30 | 91.800 | 92.400 | 90.200 | 92.400 | 86.071 | 627 |
| 2024-07-29 | 91.800 | 92.000 | 90.400 | 91.800 | 85.513 | 789 |
| 2024-07-26 | 92.000 | 92.000 | 91.000 | 91.800 | 85.513 | 571 |
| 2024-07-25 | 90.000 | 92.200 | 89.200 | 92.200 | 85.885 | 4,239 |
| 2024-07-24 | 90.200 | 91.400 | 90.200 | 90.600 | 84.395 | 474 |
| 2024-07-23 | 92.800 | 92.800 | 90.200 | 91.800 | 85.513 | 1,771 |
| 2024-07-22 | 92.000 | 93.400 | 91.800 | 92.800 | 86.444 | 895 |
| 2024-07-19 | 90.800 | 91.800 | 90.600 | 91.800 | 85.513 | 1,785 |
| 2024-07-18 | 89.800 | 91.600 | 89.800 | 90.600 | 84.395 | 865 |
| 2024-07-17 | 90.000 | 90.000 | 88.400 | 89.600 | 83.463 | 7,862 |
| 2024-07-16 | 91.400 | 92.000 | 88.400 | 90.000 | 83.836 | 5,164 |
| 2024-07-15 | 92.000 | 92.000 | 90.200 | 91.400 | 85.140 | 4,718 |
| 2024-07-12 | 92.400 | 92.800 | 92.000 | 92.600 | 86.258 | 2,803 |
| 2024-07-11 | 93.600 | 93.600 | 92.600 | 93.000 | 86.630 | 1,088 |
| 2024-07-10 | 93.800 | 93.800 | 93.000 | 93.800 | 87.376 | 1,049 |
| 2024-07-09 | 94.400 | 95.400 | 93.400 | 93.800 | 87.376 | 11,374 |
| 2024-07-08 | 94.600 | 96.000 | 93.800 | 95.400 | 88.866 | 12,443 |
| 2024-07-05 | 94.600 | 95.400 | 94.000 | 95.400 | 88.866 | 18,627 |
| 2024-07-04 | 94.600 | 95.200 | 92.000 | 94.200 | 87.748 | 15,984 |
| 2024-07-03 | 96.000 | 96.000 | 93.800 | 94.600 | 88.121 | 3,142 |
| 2024-07-02 | 95.800 | 96.400 | 94.000 | 95.000 | 88.493 | 2,727 |
| 2024-07-01 | 94.800 | 97.200 | 94.600 | 95.800 | 89.239 | 8,884 |
| 2024-06-28 | 93.800 | 95.400 | 93.000 | 95.200 | 88.680 | 15,441 |
| 2024-06-27 | 94.000 | 95.200 | 92.800 | 93.800 | 87.376 | 7,233 |
| 2024-06-26 | 93.600 | 95.000 | 93.200 | 94.000 | 87.562 | 51,151 |
| 2024-06-25 | 93.200 | 94.000 | 92.800 | 93.200 | 86.817 | 1,278 |
| 2024-06-24 | 94.600 | 95.200 | 93.000 | 94.200 | 87.748 | 3,198 |
| 2024-06-21 | 94.000 | 95.000 | 92.000 | 94.600 | 88.121 | 9,150 |
| 2024-06-20 | 92.000 | 94.000 | 91.600 | 93.400 | 87.003 | 4,874 |
| 2024-06-19 | 90.800 | 92.000 | 90.600 | 90.600 | 84.395 | 3,036 |
| 2024-06-18 | 88.200 | 90.800 | 88.000 | 90.600 | 84.395 | 3,771 |
| 2024-06-17 | 89.000 | 89.000 | 87.000 | 88.000 | 81.973 | 17,264 |
| 2024-06-14 | 91.000 | 91.000 | 89.000 | 90.000 | 83.836 | 9,995 |
| 2024-06-13 | 91.200 | 93.000 | 91.200 | 91.200 | 84.954 | 2,194 |
| 2024-06-12 | 94.000 | 94.000 | 91.200 | 91.200 | 84.954 | 8,294 |
| 2024-06-11 | 94.800 | 94.800 | 93.000 | 93.600 | 87.189 | 2,686 |
| 2024-06-10 | 96.800 | 98.000 | 93.000 | 94.800 | 88.307 | 4,522 |
| 2024-06-07 | 100.00 | 102.00 | 95.000 | 96.800 | 90.170 | 11,296 |
| 2024-06-06 | 97.000 | 99.600 | 96.200 | 99.600 | 92.778 | 4,768 |
| 2024-06-05 | 94.800 | 98.000 | 94.000 | 95.400 | 88.866 | 24,645 |
| 2024-06-04 | 94.200 | 94.200 | 93.400 | 94.000 | 87.562 | 3,001 |
| 2024-06-03 | 93.200 | 95.000 | 92.800 | 93.400 | 87.003 | 5,072 |
| 2024-05-31 | 94.000 | 94.200 | 93.000 | 93.200 | 86.817 | 9,192 |
| 2024-05-29 | 94.800 | 95.600 | 93.800 | 94.200 | 87.748 | 32,564 |
| 2024-05-28 | 93.000 | 95.800 | 93.000 | 94.800 | 88.307 | 41,431 |
| 2024-05-27 | 94.600 | 95.200 | 93.000 | 93.000 | 86.630 | 2,046 |
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.