Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	42.100	42.200	42.000	42.000	37.629	377
2022-12-15	43.400	43.400	41.200	42.000	37.629	1,921
2022-12-14	43.300	43.300	42.900	43.300	38.793	903
2022-12-13	43.400	43.700	43.000	43.500	38.973	1,446
2022-12-12	43.000	43.500	43.000	43.400	38.883	2,612
2022-12-09	42.600	43.000	42.600	43.000	38.525	5,846
2022-12-08	42.800	43.000	42.600	42.600	38.166	4,724
2022-12-07	42.700	42.900	42.300	42.500	38.077	1,953
2022-12-06	42.700	43.000	42.700	42.700	38.256	3,383
2022-12-05	41.500	43.000	41.000	42.700	38.256	22,049
2022-12-02	39.300	40.700	39.300	40.400	36.195	2,125
2022-12-01	38.900	39.600	38.900	39.600	35.479	841
2022-11-30	38.800	39.600	38.600	39.600	35.479	3,452
2022-11-29	38.900	39.000	38.200	39.000	34.941	1,626
2022-11-28	38.900	39.300	38.500	39.000	34.941	3,528
2022-11-25	37.000	39.000	37.000	38.500	34.493	76,392
2022-11-24	37.000	37.000	36.600	36.600	32.791	3,052
2022-11-23	37.200	37.300	36.800	36.800	32.970	1,433
2022-11-22	37.200	37.200	36.600	37.100	33.239	732
2022-11-21	36.500	37.600	36.500	37.400	33.508	919
2022-11-18	36.600	36.800	36.600	36.800	32.970	210
2022-11-17	36.000	36.800	36.000	36.800	32.970	214
2022-11-16	36.700	36.700	35.900	36.700	32.880	965
2022-11-15	36.700	36.700	36.400	36.700	32.880	536
2022-11-14	36.900	37.100	36.400	36.400	32.612	1,114
2022-11-10	37.200	37.200	36.300	36.800	32.970	744
2022-11-09	37.200	37.200	36.900	37.100	33.239	986
2022-11-08	36.700	37.300	36.400	36.900	33.060	1,497
2022-11-07	36.500	36.800	36.100	36.600	32.791	2,270
2022-11-04	35.300	36.400	35.300	36.400	32.612	2,032
2022-11-03	34.300	35.000	34.300	34.900	31.268	369
2022-11-02	34.200	34.500	33.800	34.400	30.820	710
2022-10-31	34.200	34.200	33.500	34.200	30.641	583
2022-10-28	33.800	34.200	33.700	34.200	30.641	1,565
2022-10-27	34.000	34.000	33.800	33.800	30.282	1,055
2022-10-26	34.000	34.000	34.000	34.000	30.461	1,583
2022-10-25	33.700	34.000	33.700	34.000	30.461	968
2022-10-24	33.900	33.900	33.500	33.700	30.193	164
2022-10-21	34.100	34.100	33.900	33.900	30.372	418
2022-10-20	34.600	35.000	34.000	34.000	30.461	1,945
2022-10-19	34.400	34.500	34.000	34.500	30.909	310
2022-10-18	34.400	34.600	34.200	34.200	30.641	330
2022-10-17	34.500	34.600	34.100	34.400	30.820	50
2022-10-14	34.000	34.500	34.000	34.500	30.909	255
2022-10-13	34.500	34.600	34.000	34.000	30.461	189
2022-10-12	34.400	34.400	34.300	34.400	30.820	277
2022-10-11	34.600	34.600	34.000	34.400	30.820	456
2022-10-10	34.500	34.600	34.100	34.600	30.999	184
2022-10-07	33.600	34.600	33.600	34.600	30.999	477
2022-10-06	33.500	33.700	33.000	33.600	30.103	133
2022-10-05	33.400	33.500	33.400	33.500	30.013	136
2022-10-04	33.100	33.300	33.100	33.300	29.834	115
2022-10-03	33.500	33.500	32.500	33.100	29.655	1,036
2022-09-30	33.200	33.300	32.600	33.300	29.834	831
2022-09-29	33.100	33.500	32.500	33.500	30.013	427
2022-09-28	33.500	33.500	33.100	33.100	29.655	382
2022-09-27	33.100	33.700	33.100	33.600	30.103	176
2022-09-26	34.100	34.100	33.000	33.700	30.193	1,467
2022-09-23	34.100	34.100	33.700	34.100	30.551	322
2022-09-22	34.700	34.700	34.100	34.100	30.551	943

← NewerPage 17 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.