Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	58.200	58.200	53.600	57.000	51.068	7,862
2023-09-05	57.600	58.200	57.400	58.000	51.963	1,256
2023-09-04	58.400	58.400	57.400	57.400	51.426	5,343
2023-09-01	58.000	58.400	57.600	58.000	51.963	2,886
2023-08-31	57.800	58.400	57.000	58.000	51.963	2,145
2023-08-30	58.400	58.600	56.400	58.000	51.963	12,939
2023-08-29	57.000	58.600	57.000	58.400	52.322	1,489
2023-08-28	58.600	58.600	56.400	56.400	50.530	3,736
2023-08-25	57.800	59.600	57.800	58.600	52.501	4,211
2023-08-24	58.000	59.200	57.200	58.200	52.143	14,388
2023-08-23	56.800	56.800	55.600	56.200	50.351	815
2023-08-22	56.600	56.800	55.800	56.800	50.888	251
2023-08-21	56.800	57.000	55.000	56.600	50.709	1,957
2023-08-18	56.800	57.400	55.600	56.800	50.888	1,497
2023-08-17	56.000	57.800	55.600	56.800	50.888	3,099
2023-08-16	57.000	57.000	55.800	57.000	51.068	3,017
2023-08-14	58.600	58.800	57.000	57.000	51.068	6,369
2023-08-11	54.800	58.400	54.000	57.600	51.605	9,258
2023-08-10	55.000	55.000	53.400	54.800	49.097	2,583
2023-08-09	55.000	55.400	53.800	55.000	49.276	4,145
2023-08-08	56.000	56.200	52.600	55.000	49.276	33,097
2023-08-07	55.200	56.000	55.000	55.400	49.634	12,314
2023-08-04	54.800	57.800	54.600	55.000	49.276	6,707
2023-08-03	53.600	54.800	53.400	54.600	48.917	6,761
2023-08-02	53.200	54.000	53.000	53.600	48.021	4,715
2023-08-01	52.400	54.400	52.400	53.200	47.663	3,303
2023-07-31	52.400	52.400	52.200	52.400	46.946	375
2023-07-28	52.600	52.600	52.000	52.400	46.946	1,351
2023-07-27	53.200	53.200	52.200	52.600	47.126	1,471
2023-07-26	52.800	53.200	52.000	53.200	47.663	1,376
2023-07-25	53.200	53.200	52.000	52.800	47.305	2,397
2023-07-24	53.000	53.400	52.600	52.600	47.126	14,078
2023-07-21	52.200	53.600	51.600	52.600	47.126	3,324
2023-07-20	52.600	53.000	51.400	52.200	46.767	1,642
2023-07-19	51.800	53.600	51.800	52.200	46.767	9,427
2023-07-18	51.400	52.000	51.400	51.800	46.409	1,207
2023-07-17	51.800	53.200	51.200	52.000	46.588	13,081
2023-07-14	51.200	51.600	50.200	51.600	46.230	2,933
2023-07-13	50.600	51.400	50.000	51.200	45.871	2,937
2023-07-12	52.000	52.000	49.700	50.200	44.975	6,968
2023-07-11	50.600	52.000	50.200	51.400	46.050	4,021
2023-07-10	49.300	51.800	49.300	50.600	45.334	7,858
2023-07-07	48.700	48.700	48.400	48.400	43.363	1,072
2023-07-06	48.400	48.800	48.100	48.700	43.631	604
2023-07-05	48.700	48.800	48.500	48.500	43.452	849
2023-07-04	48.400	49.400	48.200	48.900	43.811	1,234
2023-07-03	49.400	49.400	48.500	48.500	43.452	1,241
2023-06-30	48.500	49.400	48.500	49.400	44.259	855
2023-06-29	48.700	49.300	47.600	48.700	43.631	6,469
2023-06-28	49.300	49.300	48.800	48.800	43.721	1,580
2023-06-27	49.500	49.500	49.100	49.400	44.259	639
2023-06-26	49.400	49.700	49.000	49.500	44.348	516
2023-06-23	49.900	49.900	49.400	49.400	44.259	230
2023-06-22	49.700	50.000	49.600	50.000	44.796	527
2023-06-21	49.200	49.700	49.000	49.700	44.527	787
2023-06-20	50.600	50.800	49.200	49.800	44.617	3,726
2023-06-19	49.100	50.600	49.100	50.600	45.334	1,636
2023-06-16	48.600	50.600	48.600	49.000	43.900	2,279
2023-06-15	50.600	51.000	48.500	48.500	43.452	3,466
2023-06-14	51.600	51.600	50.200	51.000	45.692	3,689

← NewerPage 14 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.