Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	52.600	52.800	51.600	51.800	46.409	2,293
2023-06-12	52.000	53.600	51.600	52.600	47.126	2,597
2023-06-09	52.600	53.400	51.400	52.000	46.588	8,395
2023-06-07	48.600	52.600	48.600	52.200	46.767	20,027
2023-06-06	48.600	49.400	48.000	48.800	43.721	4,204
2023-06-05	48.300	48.800	47.600	48.600	43.542	5,305
2023-06-02	47.500	48.500	47.300	47.900	42.915	10,526
2023-06-01	46.900	48.000	46.800	46.800	41.929	3,340
2023-05-31	48.400	48.400	46.500	47.100	42.198	3,208
2023-05-30	48.000	49.800	48.000	48.800	43.721	5,883
2023-05-29	47.500	47.800	46.800	47.100	42.198	9,718
2023-05-26	48.000	49.700	47.500	47.500	42.556	5,340
2023-05-25	48.100	48.400	47.000	47.900	42.915	5,713
2023-05-24	47.600	47.700	46.800	47.000	42.108	1,511
2023-05-23	47.600	47.900	46.600	47.000	42.108	3,584
2023-05-22	48.500	51.000	47.000	47.500	42.556	9,184
2023-05-19	48.400	49.500	47.300	48.500	43.452	5,887
2023-05-18	46.500	48.800	46.500	48.000	43.004	10,255
2023-05-17	45.000	46.600	44.500	46.500	41.660	6,368
2023-05-16	45.100	45.100	44.600	45.000	40.317	3,100
2023-05-15	45.500	46.600	45.000	45.000	40.317	6,879
2023-05-12	46.000	46.600	44.600	45.400	40.675	7,043
2023-05-11	44.000	46.100	43.800	45.700	40.944	19,782
2023-05-10	44.200	44.200	43.500	44.000	39.421	1,002
2023-05-09	44.000	44.400	43.400	43.500	38.973	964
2023-05-08	42.800	44.000	42.300	44.000	39.421	3,087
2023-05-05	42.800	42.900	42.200	42.800	38.345	800
2023-05-04	43.800	43.800	42.800	42.800	38.345	928
2023-05-02	43.500	44.800	43.500	43.900	39.331	1,258
2023-04-28	44.300	45.000	43.500	43.500	38.973	2,258
2023-04-27	43.700	44.500	43.100	44.200	39.600	3,013
2023-04-26	43.300	43.500	42.500	43.500	38.973	1,691
2023-04-25	43.400	43.400	42.600	43.300	38.793	574
2023-04-24	42.800	43.900	42.800	43.500	38.973	3,686
2023-04-21	42.900	43.500	42.300	43.200	38.704	2,972
2023-04-20	42.200	43.000	42.000	42.600	38.166	2,788
2023-04-19	42.000	42.400	41.800	42.200	37.808	4,863
2023-04-18	42.800	42.900	41.900	41.900	37.539	1,440
2023-04-17	43.000	43.000	42.500	42.800	38.345	5,680
2023-04-14	43.100	43.500	42.800	42.800	38.345	4,279
2023-04-13	44.100	44.100	43.000	43.000	38.525	4,159
2023-04-12	43.900	44.500	43.000	44.000	39.421	5,237
2023-04-11	42.900	43.800	42.000	43.800	39.241	3,190
2023-04-06	42.800	43.000	42.000	42.800	38.345	545
2023-04-05	42.000	42.600	42.000	42.600	38.166	821
2023-04-04	41.600	42.100	41.600	42.000	37.629	897
2023-04-03	42.000	42.000	41.600	41.600	37.270	1,761
2023-03-31	41.900	42.300	41.600	41.600	37.270	697
2023-03-30	42.400	42.600	41.800	41.800	37.450	2,202
2023-03-29	41.000	43.000	41.000	42.400	37.987	5,293
2023-03-28	40.900	42.000	40.900	41.700	37.360	1,930
2023-03-27	40.400	41.100	39.800	41.000	36.733	3,407
2023-03-24	40.200	41.000	39.600	40.300	36.106	4,587
2023-03-23	42.000	42.100	39.600	40.400	36.195	12,602
2023-03-22	42.100	42.400	41.500	42.000	37.629	6,315
2023-03-21	42.100	43.000	42.000	42.500	38.077	2,914
2023-03-20	42.200	42.900	42.000	42.200	37.808	1,401
2023-03-17	42.500	43.000	42.300	43.000	38.525	4,132
2023-03-16	42.200	43.000	42.000	42.400	37.987	5,340
2023-03-15	43.800	43.800	43.000	43.200	38.704	1,877

← NewerPage 15 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.