Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	45.400	45.700	45.300	45.500	37.774	4,364
2022-01-03	46.000	46.000	45.300	45.400	37.691	5,826
2021-12-30	46.200	46.200	45.300	45.500	37.774	4,068
2021-12-29	46.100	46.300	46.100	46.200	38.356	3,020
2021-12-28	46.600	46.800	46.100	46.400	38.522	1,766
2021-12-27	47.000	47.000	46.200	46.600	38.688	1,385
2021-12-23	47.100	47.200	46.900	47.000	39.020	1,091
2021-12-22	46.800	47.100	46.500	47.000	39.020	1,341
2021-12-21	48.300	48.400	46.200	46.700	38.771	3,316
2021-12-20	48.800	48.800	48.000	48.700	40.431	1,170
2021-12-17	48.500	48.900	48.500	48.700	40.431	419
2021-12-16	48.200	48.500	47.700	48.500	40.265	590
2021-12-15	48.600	48.600	47.100	48.200	40.016	5,239
2021-12-14	49.200	49.200	48.500	48.900	40.597	3,454
2021-12-13	48.900	49.400	48.500	49.100	40.763	3,210
2021-12-10	49.100	49.300	48.500	48.500	40.265	3,730
2021-12-09	49.000	49.300	48.600	49.000	40.680	1,898
2021-12-08	49.400	49.400	48.900	49.000	40.680	2,381
2021-12-07	48.900	49.500	48.900	49.000	40.680	2,312
2021-12-06	49.000	49.000	48.500	48.900	40.597	1,963
2021-12-03	48.300	49.000	48.300	48.700	40.431	2,877
2021-12-02	49.200	49.300	48.700	48.700	40.431	1,257
2021-12-01	48.800	49.300	48.800	49.300	40.929	1,653
2021-11-30	49.200	49.500	48.800	49.000	40.680	4,410
2021-11-29	49.000	49.400	48.300	49.200	40.846	3,343
2021-11-26	49.500	49.900	48.700	48.800	40.514	2,307
2021-11-25	49.500	49.900	49.500	49.900	41.427	921
2021-11-24	48.700	49.500	48.700	49.100	40.763	1,546
2021-11-23	49.500	49.500	48.000	48.700	40.431	3,911
2021-11-22	50.600	50.600	48.900	49.500	41.095	1,846
2021-11-19	51.800	52.200	49.600	49.800	41.344	2,972
2021-11-18	52.000	53.000	51.400	51.800	43.005	8,583
2021-11-17	53.000	53.000	52.000	52.000	43.171	5,062
2021-11-16	52.200	53.000	50.600	53.000	44.001	17,934
2021-11-15	52.000	52.400	51.600	51.800	43.005	1,088
2021-11-12	51.600	51.800	50.800	51.800	43.005	2,570
2021-11-10	52.200	52.600	51.400	51.600	42.839	1,209
2021-11-09	52.000	52.800	52.000	52.200	43.337	533
2021-11-08	52.600	53.200	52.000	52.000	43.171	3,055
2021-11-05	53.000	53.000	52.600	52.600	43.669	434
2021-11-04	53.000	53.400	52.800	52.800	43.835	1,206
2021-11-03	53.000	53.600	53.000	53.000	44.001	3,168
2021-11-02	53.000	53.600	53.000	53.200	44.167	1,844
2021-10-29	52.600	53.200	52.400	52.600	43.669	5,523
2021-10-28	53.400	53.400	51.600	52.600	43.669	1,108
2021-10-27	52.200	53.400	51.800	53.000	44.001	11,828
2021-10-26	50.600	52.200	50.400	52.200	43.337	5,303
2021-10-25	50.600	50.800	50.000	50.400	41.842	1,847
2021-10-22	48.500	50.400	48.500	50.400	41.842	24,402
2021-10-21	48.900	49.200	48.400	49.100	40.763	6,627
2021-10-20	48.900	48.900	48.500	48.900	40.597	7,952
2021-10-19	49.900	49.900	48.600	49.000	40.680	6,949
2021-10-18	50.400	50.400	49.600	49.800	41.344	5,296
2021-10-15	51.000	51.000	49.800	50.600	42.008	4,041
2021-10-14	51.000	51.000	50.600	51.000	42.341	1,489

← NewerPage 21 of 21 · 1,255 trading days

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.