Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 94.600 | 95.200 | 93.000 | 93.000 | 86.630 | 2,046 |
| 2024-05-24 | 94.600 | 95.400 | 92.200 | 94.400 | 87.935 | 4,917 |
| 2024-05-23 | 91.000 | 95.000 | 91.000 | 93.400 | 87.003 | 6,903 |
| 2024-05-22 | 92.800 | 92.800 | 91.000 | 92.000 | 85.699 | 2,962 |
| 2024-05-21 | 93.000 | 93.800 | 92.000 | 92.400 | 86.071 | 3,353 |
| 2024-05-20 | 96.000 | 97.200 | 92.000 | 94.000 | 87.562 | 31,404 |
| 2024-05-17 | 90.000 | 92.000 | 89.200 | 92.000 | 85.699 | 10,577 |
| 2024-05-16 | 90.000 | 91.400 | 89.400 | 90.000 | 83.836 | 8,453 |
| 2024-05-15 | 91.800 | 92.000 | 90.800 | 91.000 | 84.767 | 4,117 |
| 2024-05-14 | 93.000 | 95.600 | 90.000 | 91.800 | 85.513 | 8,100 |
| 2024-05-13 | 93.200 | 93.800 | 92.000 | 92.800 | 86.444 | 3,171 |
| 2024-05-10 | 93.000 | 94.200 | 92.200 | 93.200 | 86.817 | 7,084 |
| 2024-05-09 | 94.200 | 94.400 | 93.000 | 93.000 | 86.630 | 8,449 |
| 2024-05-08 | 94.200 | 94.400 | 93.600 | 94.400 | 87.935 | 15,694 |
| 2024-05-07 | 92.400 | 94.600 | 92.400 | 94.200 | 87.748 | 19,006 |
| 2024-05-06 | 91.800 | 93.200 | 91.800 | 93.000 | 86.630 | 19,087 |
| 2024-05-02 | 91.600 | 93.600 | 91.600 | 92.800 | 86.444 | 39,165 |
| 2024-04-30 | 93.600 | 93.800 | 92.400 | 93.000 | 86.630 | 27,035 |
| 2024-04-29 | 91.400 | 92.600 | 91.000 | 92.200 | 85.885 | 12,397 |
| 2024-04-26 | 91.000 | 92.000 | 90.200 | 90.400 | 84.208 | 1,324 |
| 2024-04-25 | 91.200 | 93.200 | 91.000 | 91.400 | 85.140 | 4,480 |
| 2024-04-24 | 92.000 | 92.000 | 90.000 | 90.200 | 84.022 | 2,648 |
| 2024-04-23 | 90.800 | 91.800 | 90.400 | 91.600 | 85.326 | 2,250 |
| 2024-04-22 | 91.600 | 92.000 | 90.000 | 90.800 | 84.581 | 1,360 |
| 2024-04-19 | 95.000 | 95.000 | 91.600 | 91.600 | 85.326 | 17,322 |
| 2024-04-18 | 89.800 | 95.000 | 89.200 | 92.800 | 86.444 | 9,798 |
| 2024-04-17 | 91.600 | 92.600 | 88.800 | 89.800 | 83.650 | 3,533 |
| 2024-04-16 | 94.000 | 94.000 | 91.400 | 91.400 | 85.140 | 2,258 |
| 2024-04-15 | 91.000 | 95.800 | 91.000 | 95.200 | 88.680 | 10,387 |
| 2024-04-12 | 89.000 | 91.600 | 88.400 | 90.600 | 84.395 | 6,325 |
| 2024-04-11 | 91.000 | 91.000 | 88.400 | 89.000 | 82.904 | 10,833 |
| 2024-04-10 | 91.000 | 91.600 | 88.000 | 91.600 | 85.326 | 2,784 |
| 2024-04-09 | 92.600 | 93.400 | 92.000 | 92.000 | 85.699 | 14,388 |
| 2024-04-08 | 93.400 | 95.000 | 91.200 | 92.400 | 86.071 | 21,685 |
| 2024-04-05 | 90.000 | 94.800 | 88.800 | 93.200 | 86.817 | 25,308 |
| 2024-04-04 | 87.400 | 90.800 | 87.400 | 88.600 | 82.532 | 4,660 |
| 2024-04-03 | 90.000 | 90.200 | 83.800 | 87.000 | 81.041 | 6,325 |
| 2024-04-02 | 95.800 | 95.800 | 88.600 | 89.800 | 83.650 | 5,204 |
| 2024-03-28 | 93.800 | 93.800 | 92.400 | 93.000 | 86.630 | 1,720 |
| 2024-03-27 | 95.200 | 95.200 | 91.200 | 93.800 | 87.376 | 2,122 |
| 2024-03-26 | 95.000 | 95.200 | 93.600 | 94.200 | 87.748 | 1,260 |
| 2024-03-25 | 93.000 | 95.400 | 93.000 | 93.400 | 87.003 | 8,975 |
| 2024-03-22 | 92.400 | 94.000 | 92.400 | 93.000 | 86.630 | 27,243 |
| 2024-03-21 | 93.000 | 93.600 | 90.400 | 92.400 | 86.071 | 7,782 |
| 2024-03-20 | 93.400 | 94.000 | 93.000 | 93.400 | 87.003 | 13,705 |
| 2024-03-19 | 93.000 | 94.200 | 93.000 | 93.200 | 86.817 | 4,858 |
| 2024-03-18 | 94.400 | 94.400 | 93.000 | 93.000 | 86.630 | 1,618 |
| 2024-03-15 | 94.200 | 95.600 | 93.000 | 94.400 | 87.935 | 3,707 |
| 2024-03-14 | 94.400 | 96.200 | 93.000 | 94.000 | 87.562 | 9,912 |
| 2024-03-13 | 94.000 | 97.600 | 94.000 | 94.200 | 87.748 | 6,259 |
| 2024-03-12 | 96.000 | 96.800 | 90.800 | 94.000 | 87.562 | 6,208 |
| 2024-03-11 | 95.800 | 96.400 | 95.000 | 95.000 | 88.493 | 5,170 |
| 2024-03-08 | 95.200 | 98.400 | 95.200 | 95.800 | 89.239 | 7,294 |
| 2024-03-07 | 96.000 | 96.400 | 94.800 | 95.000 | 88.493 | 11,432 |
| 2024-03-06 | 95.400 | 97.000 | 95.000 | 96.400 | 89.798 | 9,928 |
| 2024-03-05 | 98.000 | 99.200 | 97.000 | 97.000 | 90.356 | 5,312 |
| 2024-03-04 | 93.600 | 97.400 | 93.200 | 97.000 | 90.356 | 15,791 |
| 2024-03-01 | 92.000 | 93.800 | 92.000 | 93.600 | 87.189 | 20,564 |
| 2024-02-29 | 92.200 | 92.600 | 91.800 | 92.000 | 85.699 | 4,306 |
| 2024-02-28 | 92.000 | 93.400 | 91.600 | 92.800 | 86.444 | 4,028 |
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.