Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	69.600	70.800	69.000	70.600	65.765	9,066
2023-11-29	68.800	69.800	68.400	69.600	64.833	7,273
2023-11-28	69.000	69.000	66.000	68.800	64.088	2,471
2023-11-27	67.800	71.000	67.400	69.000	64.274	20,183
2023-11-24	64.200	67.000	64.200	67.000	62.411	20,302
2023-11-23	60.000	65.000	60.000	64.600	60.176	56,474
2023-11-22	58.800	59.000	58.400	58.600	54.586	753
2023-11-21	59.000	59.400	58.600	58.800	54.773	2,773
2023-11-20	59.000	59.000	58.200	59.000	54.959	3,582
2023-11-17	59.000	59.400	58.800	59.000	54.959	1,430
2023-11-16	59.400	59.400	58.400	58.600	54.586	1,431
2023-11-15	58.800	59.400	58.400	59.400	55.332	4,722
2023-11-14	57.600	59.200	57.600	58.600	54.586	2,561
2023-11-13	57.200	57.600	56.600	57.400	53.469	3,093
2023-11-10	57.800	58.600	56.200	57.400	53.469	2,866
2023-11-09	58.400	58.800	57.000	58.200	54.214	2,017
2023-11-08	59.000	59.200	58.000	58.400	54.400	6,726
2023-11-07	59.000	59.200	58.400	58.600	54.586	5,774
2023-11-06	59.400	59.600	58.800	59.400	55.332	5,651
2023-11-03	59.800	59.800	58.800	59.400	55.332	5,045
2023-11-02	59.000	59.600	58.200	59.600	55.518	6,075
2023-10-31	56.800	59.800	56.800	59.200	55.145	26,292
2023-10-30	54.000	57.800	54.000	56.400	52.537	19,551
2023-10-27	55.400	55.600	52.200	53.000	49.370	2,402
2023-10-26	54.400	55.200	54.000	55.000	51.233	1,249
2023-10-25	56.000	56.000	54.400	55.000	51.233	702
2023-10-24	53.800	54.400	53.400	54.200	50.488	620
2023-10-23	54.000	54.000	52.800	53.200	49.556	887
2023-10-20	56.000	56.000	53.000	54.000	50.302	6,773
2023-10-19	56.400	56.600	55.800	56.000	52.165	3,019
2023-10-18	57.000	57.000	55.600	56.400	52.537	2,614
2023-10-17	54.000	56.800	53.800	56.800	52.910	8,008
2023-10-16	53.000	54.000	52.400	54.000	50.302	7,679
2023-10-13	52.800	53.400	52.200	52.200	48.625	3,159
2023-10-12	52.600	52.800	52.200	52.800	49.184	2,212
2023-10-11	52.600	52.800	51.600	52.600	48.997	3,484
2023-10-10	52.000	53.000	52.000	52.600	48.997	960
2023-10-09	52.000	52.600	51.200	52.200	48.625	786
2023-10-06	52.000	52.200	51.200	51.200	47.693	2,245
2023-10-05	52.000	52.600	51.800	52.200	48.625	2,398
2023-10-04	52.000	53.000	51.800	52.200	48.625	2,378
2023-10-03	51.400	52.400	51.000	52.400	48.811	2,940
2023-10-02	54.400	54.800	50.200	50.800	47.321	7,322
2023-09-29	52.800	54.400	52.800	54.200	50.488	1,610
2023-09-28	54.600	54.600	52.000	52.800	49.184	2,360
2023-09-27	56.800	57.200	55.800	56.800	50.888	1,296
2023-09-26	56.600	57.400	55.600	56.600	50.709	1,622
2023-09-25	57.800	57.800	56.200	56.600	50.709	4,379
2023-09-22	57.800	58.200	57.000	57.800	51.784	3,871
2023-09-21	58.200	58.200	56.400	57.800	51.784	3,651
2023-09-20	56.000	58.200	56.000	58.200	52.143	889
2023-09-19	56.600	57.600	56.000	56.200	50.351	26,716
2023-09-18	58.600	58.600	56.000	57.000	51.068	2,048
2023-09-15	57.400	58.600	57.200	58.600	52.501	1,593
2023-09-14	58.000	58.600	57.200	57.400	51.426	1,121
2023-09-13	58.600	58.600	58.000	58.600	52.501	952
2023-09-12	57.000	58.600	57.000	58.600	52.501	1,007
2023-09-11	58.600	59.400	58.400	58.600	52.501	5,275
2023-09-08	57.000	58.600	55.600	58.400	52.322	2,732
2023-09-07	57.000	58.000	56.800	57.000	51.068	2,539

← NewerPage 13 of 21 · 1,255 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.