Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	44.200	44.500	43.700	43.800	39.241	2,921
2023-03-13	44.300	44.400	43.200	44.200	39.600	1,874
2023-03-10	44.900	45.000	43.600	44.800	40.137	8,325
2023-03-09	45.700	45.900	45.000	45.200	40.496	3,198
2023-03-08	45.800	45.800	45.400	45.700	40.944	2,982
2023-03-07	44.600	45.800	44.600	45.800	41.033	10,066
2023-03-06	44.400	44.800	44.300	44.500	39.869	2,192
2023-03-03	44.000	44.500	43.900	44.300	39.689	1,513
2023-03-02	43.000	43.900	42.700	43.800	39.241	940
2023-03-01	42.900	43.300	42.600	42.700	38.256	8,748
2023-02-28	43.300	43.500	41.600	42.800	38.345	2,596
2023-02-27	43.200	43.800	42.700	43.200	38.704	1,257
2023-02-24	43.900	44.000	43.200	43.200	38.704	1,161
2023-02-23	42.800	43.800	42.800	43.800	39.241	1,552
2023-02-22	43.100	43.300	42.500	43.000	38.525	1,338
2023-02-21	44.600	44.600	41.400	43.700	39.152	10,526
2023-02-20	44.600	44.700	43.900	44.500	39.869	1,724
2023-02-17	44.600	44.700	43.900	44.700	40.048	1,130
2023-02-16	44.900	45.000	44.700	45.000	40.317	1,740
2023-02-15	44.600	44.800	44.500	44.500	39.869	466
2023-02-14	44.800	44.800	44.000	44.600	39.958	1,252
2023-02-13	44.600	45.100	44.200	44.600	39.958	617
2023-02-10	45.800	46.000	43.300	44.500	39.869	11,389
2023-02-09	45.200	46.200	44.900	45.400	40.675	6,578
2023-02-08	45.500	45.500	44.600	45.100	40.406	2,084
2023-02-07	45.300	46.900	44.800	44.800	40.137	13,340
2023-02-06	43.600	45.900	43.200	45.000	40.317	44,502
2023-02-03	42.900	43.300	42.900	43.200	38.704	9,222
2023-02-02	42.400	42.900	42.200	42.900	38.435	493
2023-02-01	42.000	42.600	42.000	42.200	37.808	1,311
2023-01-31	43.200	43.300	42.200	42.500	38.077	1,267
2023-01-30	43.500	43.500	43.000	43.200	38.704	509
2023-01-27	43.500	44.100	42.600	43.400	38.883	2,234
2023-01-26	43.600	44.100	43.500	43.500	38.973	510
2023-01-25	44.400	44.400	43.600	43.600	39.062	723
2023-01-24	43.800	44.400	43.800	44.100	39.510	1,338
2023-01-23	43.300	43.700	42.600	43.700	39.152	2,552
2023-01-20	43.300	43.400	42.700	42.700	38.256	800
2023-01-19	43.500	43.500	42.700	43.300	38.793	1,049
2023-01-18	43.400	43.600	42.800	43.500	38.973	1,052
2023-01-17	43.500	43.800	43.000	43.400	38.883	1,219
2023-01-16	42.600	43.800	42.600	43.400	38.883	1,757
2023-01-13	42.400	42.800	42.300	42.500	38.077	739
2023-01-12	42.700	42.900	40.300	42.300	37.898	6,589
2023-01-11	43.400	44.200	42.800	42.800	38.345	5,950
2023-01-10	43.600	43.900	43.100	43.400	38.883	1,977
2023-01-09	43.100	43.400	42.500	43.100	38.614	2,943
2023-01-05	44.500	44.500	43.600	43.900	39.331	1,387
2023-01-04	44.300	44.900	44.300	44.500	39.869	1,263
2023-01-03	44.300	45.400	44.300	44.900	40.227	2,487
2023-01-02	43.500	44.800	43.400	44.400	39.779	799
2022-12-30	44.000	44.000	42.700	44.000	39.421	4,722
2022-12-29	43.000	44.000	42.900	44.000	39.421	4,608
2022-12-28	42.200	42.900	41.600	42.900	38.435	2,807
2022-12-27	41.700	42.000	41.300	42.000	37.629	2,668
2022-12-23	42.200	42.500	42.000	42.500	38.077	933
2022-12-22	41.900	42.300	41.800	42.100	37.718	1,508
2022-12-21	41.800	41.900	41.800	41.900	37.539	2,084
2022-12-20	42.000	42.000	41.500	41.800	37.450	1,237
2022-12-19	42.000	42.000	41.600	41.800	37.450	257

← NewerPage 16 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.