Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 155.20 | 155.20 | 151.40 | 152.20 | 149.60 | 6,914 |
| 2025-10-30 | 155.40 | 156.00 | 155.00 | 155.20 | 152.55 | 1,379 |
| 2025-10-29 | 156.40 | 157.80 | 155.20 | 156.00 | 153.34 | 1,963 |
| 2025-10-28 | 160.40 | 160.40 | 156.20 | 156.40 | 153.73 | 1,930 |
| 2025-10-27 | 161.80 | 163.20 | 158.40 | 159.00 | 156.29 | 1,242 |
| 2025-10-24 | 158.00 | 163.00 | 158.00 | 162.40 | 159.63 | 898 |
| 2025-10-23 | 158.20 | 159.00 | 157.80 | 158.20 | 155.50 | 1,364 |
| 2025-10-22 | 161.00 | 161.00 | 155.00 | 158.20 | 155.50 | 5,792 |
| 2025-10-21 | 165.00 | 165.00 | 160.00 | 161.00 | 158.25 | 3,108 |
| 2025-10-20 | 166.20 | 167.80 | 164.00 | 165.20 | 162.38 | 1,879 |
| 2025-10-17 | 172.00 | 172.00 | 165.20 | 166.00 | 163.17 | 2,097 |
| 2025-10-16 | 173.00 | 173.80 | 172.00 | 172.00 | 169.07 | 770 |
| 2025-10-15 | 174.40 | 175.40 | 173.00 | 174.80 | 171.82 | 22,007 |
| 2025-10-14 | 175.00 | 175.00 | 172.40 | 175.00 | 172.02 | 64,931 |
| 2025-10-13 | 172.60 | 176.00 | 171.40 | 176.00 | 173.00 | 21,041 |
| 2025-10-10 | 173.00 | 176.00 | 170.20 | 176.00 | 173.00 | 10,186 |
| 2025-10-09 | 170.00 | 173.00 | 169.60 | 173.00 | 170.05 | 2,702 |
| 2025-10-08 | 170.00 | 173.00 | 169.20 | 171.00 | 168.08 | 1,729 |
| 2025-10-07 | 172.20 | 175.00 | 171.20 | 173.00 | 170.05 | 17,353 |
| 2025-10-06 | 170.80 | 172.40 | 169.00 | 170.00 | 167.10 | 8,992 |
| 2025-10-03 | 167.00 | 169.60 | 165.80 | 169.60 | 166.71 | 61,472 |
| 2025-10-02 | 164.00 | 167.80 | 162.20 | 167.00 | 164.15 | 2,621 |
| 2025-10-01 | 161.80 | 164.60 | 160.00 | 162.00 | 159.24 | 2,846 |
| 2025-09-30 | 162.00 | 162.00 | 159.20 | 161.80 | 159.04 | 3,458 |
| 2025-09-29 | 167.20 | 167.20 | 160.40 | 162.20 | 159.43 | 4,541 |
| 2025-09-26 | 169.40 | 170.00 | 166.80 | 168.40 | 165.53 | 769 |
| 2025-09-25 | 170.00 | 170.80 | 166.00 | 166.80 | 163.96 | 1,620 |
| 2025-09-24 | 170.20 | 172.20 | 167.00 | 169.40 | 166.51 | 1,765 |
| 2025-09-23 | 174.00 | 174.00 | 170.20 | 170.80 | 163.19 | 829 |
| 2025-09-22 | 170.60 | 175.00 | 170.60 | 171.20 | 163.57 | 1,055 |
| 2025-09-19 | 170.20 | 175.00 | 170.00 | 170.60 | 163.00 | 2,875 |
| 2025-09-18 | 169.80 | 170.80 | 169.60 | 170.20 | 162.62 | 720 |
| 2025-09-17 | 171.00 | 171.00 | 169.00 | 170.00 | 162.42 | 9,057 |
| 2025-09-16 | 173.00 | 173.00 | 169.40 | 169.80 | 162.23 | 995 |
| 2025-09-15 | 166.00 | 171.00 | 163.00 | 170.00 | 162.42 | 3,474 |
| 2025-09-12 | 170.00 | 170.00 | 168.00 | 168.00 | 160.51 | 988 |
| 2025-09-11 | 172.00 | 173.20 | 169.00 | 170.00 | 162.42 | 1,754 |
| 2025-09-10 | 171.80 | 172.60 | 169.00 | 170.80 | 163.19 | 2,395 |
| 2025-09-09 | 172.00 | 175.00 | 171.80 | 175.00 | 167.20 | 3,129 |
| 2025-09-08 | 171.00 | 174.00 | 171.00 | 172.00 | 164.34 | 4,525 |
| 2025-09-05 | 170.00 | 171.00 | 168.20 | 170.40 | 162.81 | 1,931 |
| 2025-09-04 | 167.60 | 170.60 | 166.00 | 166.00 | 158.60 | 914 |
| 2025-09-03 | 168.20 | 170.00 | 167.00 | 167.80 | 160.32 | 1,613 |
| 2025-09-02 | 171.00 | 171.00 | 166.20 | 168.20 | 160.70 | 943 |
| 2025-09-01 | 170.00 | 170.00 | 163.20 | 170.00 | 162.42 | 5,938 |
| 2025-08-29 | 165.20 | 171.00 | 152.80 | 170.00 | 162.42 | 10,055 |
| 2025-08-28 | 168.00 | 170.60 | 166.00 | 168.60 | 161.09 | 2,266 |
| 2025-08-27 | 173.80 | 173.80 | 168.00 | 168.00 | 160.51 | 2,553 |
| 2025-08-26 | 173.00 | 174.80 | 173.00 | 174.00 | 166.25 | 572 |
| 2025-08-25 | 171.80 | 173.60 | 170.20 | 173.00 | 165.29 | 734 |
| 2025-08-22 | 171.80 | 172.00 | 169.00 | 170.20 | 162.62 | 1,581 |
| 2025-08-21 | 173.40 | 174.60 | 170.00 | 170.20 | 162.62 | 1,329 |
| 2025-08-20 | 176.00 | 177.40 | 173.20 | 173.40 | 165.67 | 1,343 |
| 2025-08-19 | 175.00 | 179.00 | 175.00 | 176.00 | 168.16 | 1,578 |
| 2025-08-18 | 176.00 | 177.00 | 174.20 | 175.00 | 167.20 | 1,713 |
| 2025-08-14 | 177.80 | 178.40 | 170.00 | 176.00 | 168.16 | 2,131 |
| 2025-08-13 | 179.00 | 179.80 | 177.40 | 177.60 | 169.69 | 2,136 |
| 2025-08-12 | 179.60 | 179.60 | 175.20 | 176.80 | 168.92 | 1,587 |
| 2025-08-11 | 179.20 | 180.00 | 178.80 | 179.00 | 171.02 | 1,730 |
| 2025-08-08 | 178.80 | 179.00 | 178.80 | 179.00 | 171.02 | 1,503 |
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.