Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	41.800	42.700	41.500	41.600	34.537	10,665
2022-03-29	41.600	41.800	41.200	41.300	34.288	4,586
2022-03-28	39.200	42.000	39.100	41.500	34.454	9,615
2022-03-25	39.300	39.500	39.200	39.200	32.544	2,509
2022-03-24	39.100	39.400	39.100	39.400	32.710	1,874
2022-03-23	38.700	40.000	38.700	39.300	32.627	25,288
2022-03-22	38.400	38.800	38.400	38.800	32.212	2,648
2022-03-21	38.800	38.800	38.400	38.400	31.880	2,504
2022-03-18	38.900	39.100	38.700	38.900	32.295	3,969
2022-03-17	39.100	39.200	38.900	38.900	32.295	2,945
2022-03-16	39.000	39.200	38.900	39.000	32.378	1,931
2022-03-15	38.900	39.000	38.700	39.000	32.378	1,122
2022-03-14	39.100	39.100	38.600	38.800	32.212	926
2022-03-11	39.000	39.000	38.600	38.900	32.295	5,191
2022-03-10	39.000	39.400	38.600	39.000	32.378	2,235
2022-03-09	38.000	39.000	38.000	38.500	31.963	1,313
2022-03-08	38.200	38.300	38.100	38.100	31.631	12,560
2022-03-07	39.500	39.500	37.800	38.300	31.797	3,099
2022-03-04	39.900	39.900	39.000	39.500	32.793	1,855
2022-03-03	40.500	40.600	39.800	40.000	33.208	2,894
2022-03-02	41.000	41.000	40.400	40.400	33.540	942
2022-03-01	40.900	41.400	40.600	41.400	34.371	1,522
2022-02-28	40.900	41.000	40.900	41.000	34.038	3,188
2022-02-25	40.000	42.200	40.000	41.000	34.038	3,637
2022-02-24	41.500	41.500	39.300	39.300	32.627	3,589
2022-02-23	42.900	42.900	42.000	42.700	35.450	768
2022-02-22	41.500	43.000	41.000	43.000	35.699	2,341
2022-02-21	43.000	43.000	40.600	41.500	34.454	6,026
2022-02-18	43.000	43.200	43.000	43.200	35.865	161
2022-02-17	43.200	43.300	42.700	42.800	35.533	1,330
2022-02-16	42.600	43.200	42.600	43.100	35.782	2,160
2022-02-15	42.700	43.000	42.700	43.000	35.699	2,328
2022-02-14	43.600	43.600	42.500	43.000	35.699	2,137
2022-02-11	43.500	43.800	43.300	43.800	36.363	424
2022-02-10	44.200	44.300	43.600	43.600	36.197	4,328
2022-02-09	44.500	44.600	43.800	44.000	36.529	1,652
2022-02-08	44.600	44.700	44.300	44.400	36.861	1,369
2022-02-07	44.500	44.800	44.400	44.700	37.110	1,516
2022-02-04	44.500	44.700	44.400	44.500	36.944	1,130
2022-02-03	44.800	44.800	44.400	44.400	36.861	958
2022-02-02	44.900	44.900	44.700	44.900	37.276	5,617
2022-02-01	44.900	44.900	44.800	44.800	37.193	1,359
2022-01-31	44.800	44.900	44.700	44.900	37.276	8,555
2022-01-28	42.800	44.800	42.700	44.800	37.193	4,580
2022-01-27	42.800	43.200	42.500	43.200	35.865	1,494
2022-01-26	42.600	43.200	42.400	42.800	35.533	8,200
2022-01-25	42.500	42.800	42.200	42.500	35.284	7,207
2022-01-24	44.100	44.100	42.200	42.500	35.284	9,775
2022-01-21	44.400	44.400	44.000	44.100	36.612	2,305
2022-01-20	44.900	44.900	44.100	44.100	36.612	2,948
2022-01-19	44.900	44.900	44.500	44.600	37.027	1,708
2022-01-18	44.800	45.100	44.700	44.700	37.110	1,623
2022-01-17	44.300	44.800	44.300	44.600	37.027	4,371
2022-01-14	44.900	44.900	44.200	44.200	36.695	3,954
2022-01-13	45.000	45.000	44.700	44.700	37.110	3,463
2022-01-12	44.900	45.100	44.700	44.900	37.276	18,745
2022-01-11	44.400	45.000	44.400	44.800	37.193	3,659
2022-01-10	45.500	45.500	44.500	44.500	36.944	4,224
2022-01-07	45.300	45.600	44.500	45.100	37.442	6,611
2022-01-05	45.700	45.800	45.300	45.300	37.608	3,625

← NewerPage 20 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.