Voxel S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	91.000	93.000	90.400	91.800	85.513	4,535
2024-02-26	91.600	94.000	91.000	91.000	84.767	3,980
2024-02-23	92.400	92.400	90.600	91.600	85.326	3,286
2024-02-22	90.400	92.800	90.400	92.400	86.071	2,727
2024-02-21	91.600	93.400	90.000	90.200	84.022	6,340
2024-02-20	90.800	91.600	90.000	91.600	85.326	2,205
2024-02-19	89.800	91.000	89.000	90.000	83.836	5,166
2024-02-16	89.400	92.000	88.800	91.400	85.140	8,470
2024-02-15	89.400	89.600	89.000	89.000	82.904	3,282
2024-02-14	89.000	89.400	88.800	89.400	83.277	10,603
2024-02-13	88.000	88.800	88.000	88.600	82.532	5,503
2024-02-12	85.800	88.000	85.600	87.400	81.414	12,313
2024-02-09	84.800	86.000	83.800	85.800	79.924	10,119
2024-02-08	84.000	84.800	83.000	84.800	78.992	3,295
2024-02-07	83.000	84.800	82.200	83.600	77.874	9,087
2024-02-06	83.600	84.800	81.200	83.000	77.315	3,625
2024-02-05	82.000	83.600	81.600	83.600	77.874	4,144
2024-02-02	81.600	82.400	81.200	82.200	76.570	3,305
2024-02-01	83.000	83.200	81.800	82.200	76.570	2,450
2024-01-31	82.600	83.000	81.600	81.800	76.197	871
2024-01-30	80.800	82.800	80.000	82.600	76.943	2,073
2024-01-29	83.200	83.200	81.000	81.200	75.639	814
2024-01-26	82.000	83.400	81.000	83.000	77.315	2,465
2024-01-25	81.000	82.600	80.400	81.400	75.825	3,189
2024-01-24	80.400	81.600	79.800	80.200	74.707	1,054
2024-01-23	82.000	82.000	77.000	80.400	74.893	3,404
2024-01-22	82.000	82.000	81.000	81.800	76.197	1,286
2024-01-19	81.200	82.000	81.200	81.800	76.197	1,042
2024-01-18	81.200	82.000	80.600	81.600	76.011	790
2024-01-17	83.000	83.200	80.400	80.800	75.266	2,699
2024-01-16	83.000	83.400	82.200	83.000	77.315	957
2024-01-15	83.000	83.000	82.000	82.800	77.129	2,249
2024-01-12	82.200	82.400	80.600	82.200	76.570	4,784
2024-01-11	82.200	82.800	81.200	82.200	76.570	15,789
2024-01-10	82.000	82.000	81.000	81.800	76.197	2,618
2024-01-09	77.000	80.600	77.000	80.600	75.080	20,010
2024-01-08	78.600	78.600	74.800	77.000	71.726	5,970
2024-01-05	79.600	79.800	78.000	78.600	73.217	1,941
2024-01-04	80.400	80.600	78.400	79.000	73.589	3,955
2024-01-03	81.600	81.600	79.400	80.400	74.893	4,073
2024-01-02	79.000	82.800	78.600	81.600	76.011	14,805
2023-12-29	78.600	79.000	77.000	78.600	73.217	1,765
2023-12-28	78.000	79.000	73.400	78.600	73.217	9,638
2023-12-27	78.800	79.600	78.200	79.000	73.589	4,868
2023-12-22	77.000	79.000	77.000	78.600	73.217	23,644
2023-12-21	79.200	80.000	77.000	78.800	73.403	16,283
2023-12-20	83.200	83.200	79.200	79.600	74.148	5,286
2023-12-19	83.400	83.400	80.600	83.400	77.688	3,246
2023-12-18	82.400	83.600	81.600	83.600	77.874	3,548
2023-12-15	81.400	81.800	80.000	81.800	76.197	4,404
2023-12-14	81.600	81.800	80.200	81.800	76.197	8,152
2023-12-13	80.000	82.000	79.600	81.400	75.825	12,822
2023-12-12	77.600	80.000	77.200	80.000	74.521	7,826
2023-12-11	74.200	77.200	72.000	77.200	71.913	14,054
2023-12-08	74.000	74.200	73.400	74.200	69.118	2,759
2023-12-07	74.000	74.400	73.400	74.400	69.304	1,519
2023-12-06	71.600	74.400	71.600	74.200	69.118	20,929
2023-12-05	71.200	72.600	70.800	72.200	67.255	68,337
2023-12-04	71.800	72.200	70.800	72.200	67.255	4,762
2023-12-01	70.800	73.400	70.600	72.000	67.069	14,332

← NewerPage 12 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.