Voxel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	102.00	102.00	100.80	100.80	99.081	4,012
2026-04-28	101.20	102.80	101.00	101.40	99.671	9,823
2026-04-27	100.20	102.00	99.700	101.00	99.278	4,085
2026-04-24	100.40	100.40	99.300	99.700	98.000	4,783
2026-04-23	101.80	101.80	100.20	100.40	98.688	4,822
2026-04-22	101.20	102.60	101.00	101.60	99.867	5,002
2026-04-21	107.00	107.00	100.60	101.00	99.278	25,265
2026-04-20	109.00	109.00	107.20	107.80	105.96	6,537
2026-04-17	107.00	109.20	105.80	109.00	107.14	16,502
2026-04-16	107.00	107.00	104.80	106.40	104.59	17,372
2026-04-15	100.20	105.00	100.20	105.00	103.21	18,146
2026-04-14	100.40	100.40	99.100	100.00	98.295	8,125
2026-04-13	99.300	100.60	99.000	100.40	98.688	6,555
2026-04-10	99.500	100.60	98.200	99.800	98.098	14,285
2026-04-09	101.40	101.60	97.900	99.100	97.410	38,560
2026-04-08	101.40	102.80	98.600	101.60	99.867	25,556
2026-04-07	94.800	98.700	94.700	98.500	96.820	49,750
2026-04-02	96.800	96.800	93.800	94.000	92.397	42,539
2026-04-01	104.00	104.00	95.700	95.900	94.265	46,467
2026-03-31	106.00	107.00	102.00	104.60	102.82	9,721
2026-03-30	110.00	110.00	105.60	107.00	105.18	5,567
2026-03-27	111.40	111.80	109.40	110.00	108.12	2,369
2026-03-26	110.60	111.40	110.20	111.40	109.50	2,459
2026-03-25	112.20	113.60	110.40	110.60	108.71	3,020
2026-03-24	113.00	113.40	111.80	113.00	111.07	2,740
2026-03-23	114.40	114.60	108.00	113.20	111.27	6,917
2026-03-20	117.00	117.40	112.40	115.40	113.43	5,986
2026-03-19	119.00	119.00	116.20	117.00	115.00	3,387
2026-03-18	119.20	121.00	118.40	119.00	116.97	2,908
2026-03-17	118.40	120.00	117.80	119.20	117.17	7,387
2026-03-16	120.20	121.00	117.20	118.00	115.99	7,089
2026-03-13	123.40	123.60	119.80	120.00	117.95	5,177
2026-03-12	125.80	126.00	123.20	124.00	121.89	1,744
2026-03-11	127.40	127.80	125.00	126.00	123.85	2,000
2026-03-10	124.40	127.80	124.40	126.40	124.24	2,098
2026-03-09	121.00	124.80	118.20	124.60	122.48	2,787
2026-03-06	127.40	127.40	120.20	121.00	118.94	15,052
2026-03-05	132.20	133.40	126.80	127.60	125.42	2,942
2026-03-04	127.00	132.20	126.40	132.20	129.95	2,729
2026-03-03	130.60	130.60	125.80	128.40	126.21	8,991
2026-03-02	134.80	135.20	130.20	132.00	129.75	5,293
2026-02-27	136.00	136.20	135.00	136.20	133.88	2,033
2026-02-26	136.20	136.80	135.40	136.00	133.68	1,776
2026-02-25	136.60	136.80	134.80	135.60	133.29	2,251
2026-02-24	138.60	139.40	136.20	137.00	134.66	2,492
2026-02-23	140.20	140.20	138.80	139.60	137.22	2,517
2026-02-20	138.60	140.40	138.40	140.20	137.81	1,466
2026-02-19	139.20	141.40	138.20	138.60	136.24	2,221
2026-02-18	141.00	141.00	138.40	139.60	137.22	875
2026-02-17	139.80	141.00	138.20	141.00	138.60	1,126
2026-02-16	142.00	142.00	139.40	139.80	137.42	7,652
2026-02-13	142.20	142.80	140.40	142.00	139.58	4,871
2026-02-12	143.20	143.40	140.60	142.20	139.78	2,153
2026-02-11	137.40	143.80	137.40	142.00	139.58	9,418
2026-02-10	137.20	138.80	137.00	137.40	135.06	1,325
2026-02-09	137.80	138.80	137.00	137.00	134.66	3,209
2026-02-06	135.40	137.20	134.00	137.20	134.86	8,180
2026-02-05	138.00	138.40	135.00	136.20	133.88	2,730
2026-02-04	138.80	139.40	137.60	138.20	135.84	2,188
2026-02-03	139.00	140.00	138.40	138.80	136.43	2,158

← NewerPage 3 of 5 · 249 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.