Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	121.20	122.00	118.40	119.80	117.76	7,322
2026-07-23	123.40	123.40	118.00	118.60	116.58	6,557
2026-07-22	112.60	123.80	112.20	123.40	121.30	139,788
2026-07-21	113.40	114.40	111.40	112.60	110.68	44,919
2026-07-20	112.20	113.40	110.20	112.80	110.88	8,323
2026-07-17	110.60	110.60	105.20	110.00	108.12	6,886
2026-07-16	111.00	111.00	110.00	110.20	108.32	7,298
2026-07-15	110.80	111.20	110.40	110.80	108.91	1,912
2026-07-14	112.80	112.80	110.00	111.00	109.11	6,610
2026-07-13	113.80	113.80	111.40	112.40	110.48	3,993
2026-07-10	111.00	114.00	110.80	112.00	110.09	9,857
2026-07-09	110.80	114.00	110.00	111.00	109.11	9,003
2026-07-08	112.20	112.60	110.60	110.80	108.91	5,339
2026-07-07	114.60	114.60	111.20	112.00	110.09	7,419
2026-07-06	115.00	116.80	112.60	113.00	111.07	6,204
2026-07-03	117.00	117.60	115.00	115.00	113.04	2,650
2026-07-02	114.60	117.40	114.20	115.00	113.04	4,940
2026-07-01	113.60	115.20	112.00	113.40	111.47	4,873
2026-06-30	111.00	115.40	109.20	111.80	109.89	21,041
2026-06-29	113.00	113.00	110.20	110.40	108.52	2,665
2026-06-26	111.80	114.80	110.40	113.20	111.27	4,134
2026-06-25	112.60	114.60	110.00	111.00	109.11	34,682
2026-06-24	116.00	116.60	112.20	112.60	110.68	16,179
2026-06-23	119.80	119.80	115.00	115.60	113.63	7,229
2026-06-22	120.00	123.00	116.40	119.60	117.56	18,069
2026-06-19	118.00	120.00	117.00	118.80	116.77	3,728
2026-06-18	120.00	120.80	118.00	118.00	115.99	5,600
2026-06-17	117.80	120.00	117.80	119.60	117.56	5,317
2026-06-16	116.00	120.60	116.00	117.80	115.79	6,226
2026-06-15	118.20	120.80	114.60	115.00	113.04	8,758
2026-06-12	118.20	120.60	117.20	117.60	115.59	2,565
2026-06-11	118.80	119.00	117.00	117.60	115.59	3,182
2026-06-10	118.60	119.60	117.20	117.80	115.79	4,085
2026-06-09	116.40	121.00	115.80	118.40	116.38	11,171
2026-06-08	113.60	117.00	110.40	116.80	114.81	8,191
2026-06-05	115.80	117.00	113.00	113.80	111.86	6,110
2026-06-03	116.40	116.80	111.40	113.40	111.47	6,533
2026-06-02	115.60	118.60	115.00	116.40	114.42	18,315
2026-06-01	113.60	115.80	111.00	114.20	112.25	26,459
2026-05-29	102.80	117.00	102.80	113.00	111.07	86,487
2026-05-28	94.300	97.400	94.300	97.300	95.641	3,166
2026-05-27	97.300	98.000	94.200	94.900	93.282	12,978
2026-05-26	98.500	98.500	96.200	97.100	95.444	9,858
2026-05-25	95.000	98.100	95.000	98.100	96.427	9,020
2026-05-22	95.500	96.500	94.000	94.300	92.692	10,220
2026-05-21	96.200	96.900	94.000	95.000	93.380	7,076
2026-05-20	95.700	95.900	94.400	95.900	94.265	6,921
2026-05-19	96.200	97.400	94.700	95.600	93.970	8,882
2026-05-18	99.000	99.000	96.100	97.000	95.346	10,585
2026-05-15	99.200	99.800	97.800	97.800	96.132	8,633
2026-05-14	100.80	100.80	99.200	99.200	97.508	10,007
2026-05-13	99.200	100.60	99.100	100.60	98.884	6,021
2026-05-12	99.000	99.100	96.500	99.000	97.312	8,107
2026-05-11	101.60	101.60	97.700	98.800	97.115	6,122
2026-05-08	100.00	103.40	100.00	100.80	99.081	10,928
2026-05-07	101.00	101.00	99.400	100.00	98.295	70,238
2026-05-06	99.000	100.00	98.200	100.00	98.295	35,493
2026-05-05	98.900	99.000	97.400	97.600	95.936	4,885
2026-05-04	100.00	101.00	97.500	98.900	97.213	15,127
2026-04-30	100.60	100.80	99.500	99.900	98.196	4,705

← NewerPage 2 of 21 · 1,253 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.