Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	34.800	34.800	34.800	34.800	31.178	23
2022-09-20	34.500	34.800	34.100	34.800	31.178	426
2022-09-19	34.400	34.500	34.000	34.400	30.820	412
2022-09-16	34.200	34.400	34.000	34.200	30.641	339
2022-09-15	34.400	34.500	34.200	34.500	30.909	218
2022-09-14	34.500	34.900	34.300	34.500	30.909	270
2022-09-13	34.500	34.900	34.500	34.500	30.909	226
2022-09-12	34.700	35.000	34.700	35.000	31.357	220
2022-09-09	34.000	34.600	33.900	34.400	30.820	682
2022-09-08	34.000	34.600	33.900	34.000	30.461	274
2022-09-07	34.600	34.600	34.000	34.200	30.641	789
2022-09-06	34.700	34.700	34.000	34.600	30.999	201
2022-09-05	34.400	34.700	34.000	34.700	31.089	522
2022-09-02	34.300	34.400	34.000	34.400	30.820	605
2022-09-01	34.500	34.500	34.000	34.400	30.820	1,323
2022-08-31	34.600	34.600	34.200	34.500	30.909	542
2022-08-30	34.900	34.900	34.400	34.800	31.178	410
2022-08-29	35.000	35.000	34.200	34.900	31.268	1,039
2022-08-26	36.000	36.000	35.200	35.300	31.626	443
2022-08-25	36.000	36.400	35.800	36.000	32.253	19,312
2022-08-24	36.000	36.000	35.500	35.800	32.074	808
2022-08-23	36.000	36.000	35.600	36.000	32.253	99
2022-08-22	35.600	36.200	35.500	35.900	32.164	199
2022-08-19	36.400	36.400	36.000	36.000	32.253	1,819
2022-08-18	36.500	36.500	36.000	36.400	32.612	1,015
2022-08-17	36.700	36.700	36.200	36.700	32.880	114
2022-08-16	35.700	36.700	35.400	36.500	32.701	2,760
2022-08-12	35.000	35.700	35.000	35.700	31.984	1,624
2022-08-11	35.600	35.600	34.700	35.500	31.805	917
2022-08-10	35.800	35.800	34.700	35.600	31.895	1,234
2022-08-09	35.900	36.200	35.800	35.800	32.074	342
2022-08-08	35.400	36.400	35.400	35.900	32.164	597
2022-08-05	35.800	35.800	35.000	35.300	31.626	1,034
2022-08-04	34.700	35.800	34.700	35.800	32.074	827
2022-08-03	34.500	34.900	34.300	34.500	30.909	1,387
2022-08-02	34.800	35.000	34.500	34.500	30.909	489
2022-08-01	34.100	35.000	34.000	35.000	31.357	1,942
2022-07-29	33.900	33.900	33.500	33.500	30.013	2,134
2022-07-28	33.600	34.000	33.600	33.900	30.372	1,617
2022-07-27	34.000	34.200	33.500	34.000	30.461	810
2022-07-26	34.500	34.500	33.000	34.000	30.461	1,511
2022-07-25	35.100	35.400	34.500	34.500	30.909	1,961
2022-07-22	35.900	35.900	34.600	34.900	31.268	7,788
2022-07-21	37.100	37.100	35.800	35.900	32.164	2,584
2022-07-20	37.000	37.300	36.900	37.100	33.239	1,581
2022-07-19	37.500	37.500	37.000	37.100	33.239	275
2022-07-18	37.500	37.600	37.500	37.500	33.597	467
2022-07-15	37.800	37.800	37.000	37.600	33.687	752
2022-07-14	38.100	38.200	37.400	37.800	33.866	223
2022-07-13	37.900	38.500	37.400	37.500	33.597	1,447
2022-07-12	37.600	37.700	37.600	37.600	33.687	265
2022-07-11	37.600	37.900	37.000	37.900	33.955	575
2022-07-08	38.300	38.300	36.200	37.600	33.687	2,019
2022-07-07	38.200	38.500	38.100	38.400	34.403	5,685
2022-07-06	38.200	38.700	37.600	37.600	33.687	5,266
2022-07-05	38.500	38.500	37.500	38.100	34.135	6,278
2022-07-04	38.900	39.000	38.000	38.500	34.493	4,786
2022-07-01	38.400	39.300	38.400	39.300	35.210	5,288
2022-06-30	39.400	39.400	38.100	38.800	34.762	431
2022-06-29	40.000	40.000	38.000	39.400	35.299	4,916

← NewerPage 18 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.