Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	41.900	42.300	40.600	40.900	33.955	2,527
2022-06-27	42.100	43.000	41.600	41.900	34.786	11,026
2022-06-24	41.000	42.300	40.500	42.000	34.869	10,139
2022-06-23	39.700	41.000	39.700	41.000	34.038	4,975
2022-06-22	38.800	39.900	38.800	39.700	32.959	3,175
2022-06-21	38.200	38.600	37.800	38.600	32.046	2,989
2022-06-20	38.400	38.400	38.000	38.000	31.548	1,469
2022-06-17	38.300	38.400	38.000	38.400	31.880	1,004
2022-06-15	38.400	38.400	38.400	38.400	31.880	310
2022-06-14	38.500	38.500	38.000	38.300	31.797	923
2022-06-13	38.600	38.600	38.300	38.300	31.797	1,707
2022-06-10	38.600	38.700	38.000	38.600	32.046	1,358
2022-06-09	38.600	38.600	38.200	38.600	32.046	161
2022-06-08	38.400	38.800	38.400	38.600	32.046	2,830
2022-06-07	37.700	38.600	37.700	38.400	31.880	7,487
2022-06-06	37.700	37.700	37.200	37.700	31.299	631
2022-06-03	37.700	37.700	37.300	37.300	30.967	447
2022-06-02	37.700	37.900	37.400	37.700	31.299	745
2022-06-01	37.700	38.000	36.700	37.600	31.216	5,038
2022-05-31	38.100	38.400	37.800	38.400	31.880	1,005
2022-05-30	38.400	38.400	38.000	38.100	31.631	3,574
2022-05-27	37.900	38.200	37.600	38.200	31.714	1,077
2022-05-26	38.400	38.500	38.100	38.500	31.963	236
2022-05-25	38.500	38.700	38.300	38.400	31.880	1,197
2022-05-24	38.000	38.400	37.800	38.300	31.797	1,178
2022-05-23	38.300	38.800	37.800	38.400	31.880	2,434
2022-05-20	38.400	38.400	38.200	38.400	31.880	843
2022-05-19	38.000	38.400	37.700	38.400	31.880	1,168
2022-05-18	38.600	38.600	38.400	38.400	31.880	3,724
2022-05-17	38.400	38.800	38.400	38.800	32.212	2,375
2022-05-16	39.000	39.200	38.300	38.600	32.046	2,700
2022-05-13	39.000	39.100	37.500	38.900	32.295	1,571
2022-05-12	39.400	39.500	38.200	39.000	32.378	2,217
2022-05-11	38.400	40.000	38.400	39.400	32.710	2,657
2022-05-10	35.100	38.500	35.100	37.700	31.299	2,728
2022-05-09	36.000	36.300	34.800	35.000	29.057	10,132
2022-05-06	37.500	37.600	36.500	36.500	30.303	5,172
2022-05-05	38.400	38.900	37.500	37.500	31.133	9,983
2022-05-04	39.200	39.200	38.000	38.500	31.963	2,117
2022-05-02	39.400	39.400	39.100	39.100	32.461	526
2022-04-29	39.700	40.100	39.600	39.600	32.876	1,482
2022-04-28	39.400	40.300	39.200	39.700	32.959	1,994
2022-04-27	39.900	39.900	38.200	39.300	32.627	4,397
2022-04-26	40.200	40.300	40.100	40.100	33.291	1,352
2022-04-25	40.500	40.600	39.600	40.500	33.623	4,899
2022-04-22	41.100	41.400	40.500	40.500	33.623	2,311
2022-04-21	41.300	41.600	41.000	41.200	34.205	2,228
2022-04-20	41.500	41.500	41.000	41.300	34.288	1,544
2022-04-19	41.700	41.900	41.200	41.300	34.288	646
2022-04-14	42.300	42.300	40.900	41.700	34.620	4,089
2022-04-13	41.800	42.600	41.800	41.900	34.786	4,463
2022-04-12	43.300	43.600	41.800	41.800	34.703	8,378
2022-04-11	42.800	42.800	41.800	42.700	35.450	5,899
2022-04-08	43.200	43.200	42.100	42.600	35.367	1,565
2022-04-07	43.300	43.300	42.800	43.200	35.865	728
2022-04-06	43.600	43.600	42.800	43.300	35.948	3,957
2022-04-05	43.700	44.500	42.800	43.600	36.197	5,440
2022-04-04	42.100	43.600	41.700	43.400	36.031	9,605
2022-04-01	41.800	41.900	41.500	41.500	34.454	4,519
2022-03-31	41.500	42.000	41.500	42.000	34.869	1,672

← NewerPage 19 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.