Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 140.00 | 140.00 | 138.00 | 138.40 | 136.04 | 1,930 |
| 2026-01-30 | 138.80 | 138.80 | 136.60 | 138.00 | 135.65 | 1,285 |
| 2026-01-29 | 136.60 | 138.80 | 133.00 | 138.80 | 136.43 | 4,220 |
| 2026-01-28 | 137.20 | 138.20 | 135.40 | 136.60 | 134.27 | 2,961 |
| 2026-01-27 | 138.40 | 138.40 | 135.60 | 138.20 | 135.84 | 3,683 |
| 2026-01-26 | 139.00 | 140.40 | 137.60 | 137.60 | 135.25 | 2,381 |
| 2026-01-23 | 141.20 | 141.40 | 139.00 | 139.00 | 136.63 | 2,462 |
| 2026-01-22 | 140.80 | 141.40 | 140.60 | 141.20 | 138.79 | 5,294 |
| 2026-01-21 | 140.00 | 140.60 | 138.00 | 140.60 | 138.20 | 2,897 |
| 2026-01-20 | 142.80 | 142.80 | 138.20 | 139.60 | 137.22 | 7,006 |
| 2026-01-19 | 142.00 | 142.60 | 139.80 | 141.20 | 138.79 | 5,898 |
| 2026-01-16 | 137.60 | 142.40 | 136.60 | 142.00 | 139.58 | 12,604 |
| 2026-01-15 | 138.20 | 138.20 | 136.40 | 137.60 | 135.25 | 5,754 |
| 2026-01-14 | 139.20 | 139.20 | 137.00 | 138.20 | 135.84 | 4,668 |
| 2026-01-13 | 140.00 | 141.00 | 135.60 | 137.20 | 134.86 | 9,679 |
| 2026-01-12 | 144.80 | 145.00 | 139.20 | 140.00 | 137.61 | 11,381 |
| 2026-01-09 | 130.80 | 140.80 | 130.00 | 139.40 | 137.02 | 11,405 |
| 2026-01-08 | 134.40 | 134.60 | 128.80 | 129.20 | 127.00 | 15,169 |
| 2026-01-07 | 129.80 | 133.40 | 129.80 | 133.20 | 130.93 | 14,426 |
| 2026-01-05 | 121.60 | 128.80 | 121.60 | 128.80 | 126.60 | 8,598 |
| 2026-01-02 | 123.00 | 123.00 | 120.60 | 121.60 | 119.53 | 12,768 |
| 2025-12-30 | 119.60 | 121.40 | 119.20 | 119.80 | 117.76 | 10,197 |
| 2025-12-29 | 120.80 | 123.00 | 119.40 | 120.00 | 117.95 | 5,506 |
| 2025-12-23 | 119.20 | 121.60 | 118.80 | 120.80 | 118.74 | 9,772 |
| 2025-12-22 | 117.20 | 121.60 | 117.20 | 119.60 | 117.56 | 13,372 |
| 2025-12-19 | 119.80 | 119.80 | 116.20 | 117.20 | 115.20 | 10,829 |
| 2025-12-18 | 122.60 | 122.60 | 119.00 | 119.80 | 117.76 | 2,925 |
| 2025-12-17 | 122.80 | 123.80 | 119.80 | 121.20 | 119.13 | 13,984 |
| 2025-12-16 | 123.80 | 124.00 | 119.00 | 121.80 | 119.72 | 5,038 |
| 2025-12-15 | 123.00 | 124.00 | 121.40 | 123.00 | 120.90 | 6,171 |
| 2025-12-12 | 120.40 | 121.80 | 119.00 | 121.00 | 118.94 | 11,619 |
| 2025-12-11 | 121.80 | 122.00 | 119.00 | 120.80 | 118.74 | 7,897 |
| 2025-12-10 | 123.40 | 125.80 | 121.40 | 122.00 | 119.92 | 6,866 |
| 2025-12-09 | 126.80 | 127.40 | 122.40 | 123.40 | 121.30 | 6,749 |
| 2025-12-08 | 132.60 | 132.60 | 124.20 | 125.60 | 123.46 | 6,591 |
| 2025-12-05 | 131.60 | 133.20 | 130.80 | 133.20 | 130.93 | 1,825 |
| 2025-12-04 | 133.80 | 134.60 | 132.00 | 133.20 | 130.93 | 2,460 |
| 2025-12-03 | 134.80 | 135.40 | 133.00 | 133.60 | 131.32 | 1,915 |
| 2025-12-02 | 139.00 | 139.60 | 132.20 | 132.20 | 129.95 | 4,913 |
| 2025-12-01 | 141.00 | 143.00 | 138.00 | 139.00 | 136.63 | 2,905 |
| 2025-11-28 | 142.00 | 144.40 | 140.20 | 140.20 | 137.81 | 3,535 |
| 2025-11-27 | 141.20 | 143.00 | 140.60 | 141.20 | 138.79 | 1,857 |
| 2025-11-26 | 143.00 | 143.00 | 140.20 | 141.00 | 138.60 | 3,622 |
| 2025-11-25 | 139.80 | 143.00 | 139.60 | 143.00 | 140.56 | 3,007 |
| 2025-11-24 | 144.00 | 144.00 | 137.20 | 140.00 | 137.61 | 6,213 |
| 2025-11-21 | 147.20 | 147.20 | 142.40 | 144.00 | 141.54 | 7,584 |
| 2025-11-20 | 144.60 | 148.80 | 139.20 | 148.00 | 145.48 | 4,595 |
| 2025-11-19 | 150.60 | 151.00 | 143.60 | 144.60 | 142.13 | 8,446 |
| 2025-11-18 | 154.40 | 155.60 | 150.20 | 150.20 | 147.64 | 871 |
| 2025-11-17 | 155.40 | 156.00 | 151.20 | 153.40 | 150.78 | 657 |
| 2025-11-14 | 158.00 | 158.20 | 152.60 | 155.00 | 152.36 | 1,132 |
| 2025-11-13 | 157.80 | 158.00 | 155.00 | 158.00 | 155.31 | 878 |
| 2025-11-12 | 158.20 | 160.40 | 157.00 | 158.80 | 156.09 | 2,323 |
| 2025-11-10 | 154.80 | 158.60 | 154.80 | 158.00 | 155.31 | 982 |
| 2025-11-07 | 156.00 | 156.80 | 152.60 | 154.00 | 151.37 | 3,868 |
| 2025-11-06 | 155.40 | 155.40 | 153.60 | 154.00 | 151.37 | 2,742 |
| 2025-11-05 | 151.60 | 155.40 | 151.20 | 155.40 | 152.75 | 1,160 |
| 2025-11-04 | 152.00 | 153.00 | 151.00 | 151.60 | 149.01 | 4,006 |
| 2025-11-03 | 152.20 | 157.00 | 151.60 | 152.20 | 149.60 | 2,966 |
| 2025-10-31 | 155.20 | 155.20 | 151.40 | 152.20 | 149.60 | 6,914 |
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.