Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 174.00 | 178.80 | 173.40 | 178.80 | 170.83 | 1,003 |
| 2025-08-06 | 177.60 | 178.60 | 169.00 | 173.40 | 165.67 | 4,699 |
| 2025-08-05 | 179.20 | 179.20 | 177.00 | 178.60 | 170.64 | 542 |
| 2025-08-04 | 178.40 | 179.00 | 176.00 | 179.00 | 171.02 | 1,289 |
| 2025-08-01 | 176.40 | 180.00 | 175.00 | 178.40 | 170.45 | 1,396 |
| 2025-07-31 | 179.80 | 179.80 | 176.80 | 176.80 | 168.92 | 553 |
| 2025-07-30 | 178.00 | 180.00 | 175.40 | 179.80 | 171.79 | 1,803 |
| 2025-07-29 | 176.00 | 176.00 | 170.20 | 175.00 | 167.20 | 8,550 |
| 2025-07-28 | 169.00 | 178.80 | 165.00 | 176.00 | 168.16 | 8,002 |
| 2025-07-25 | 171.00 | 171.00 | 168.00 | 169.00 | 161.47 | 2,538 |
| 2025-07-24 | 172.00 | 176.00 | 168.00 | 171.00 | 163.38 | 5,321 |
| 2025-07-23 | 181.00 | 182.00 | 174.40 | 174.40 | 166.63 | 2,657 |
| 2025-07-22 | 186.00 | 186.00 | 174.60 | 181.00 | 172.93 | 2,263 |
| 2025-07-21 | 185.20 | 185.60 | 184.00 | 185.00 | 176.76 | 1,581 |
| 2025-07-18 | 186.60 | 186.60 | 183.80 | 185.40 | 177.14 | 2,928 |
| 2025-07-17 | 182.00 | 186.80 | 182.00 | 186.80 | 178.48 | 14,957 |
| 2025-07-16 | 181.00 | 182.00 | 179.60 | 181.20 | 173.13 | 1,895 |
| 2025-07-15 | 176.00 | 184.60 | 174.00 | 181.00 | 172.93 | 9,703 |
| 2025-07-14 | 171.80 | 175.00 | 171.80 | 175.00 | 167.20 | 21,886 |
| 2025-07-11 | 167.80 | 172.00 | 167.20 | 171.40 | 163.76 | 15,087 |
| 2025-07-10 | 165.00 | 170.00 | 165.00 | 165.40 | 158.03 | 9,839 |
| 2025-07-09 | 165.00 | 165.00 | 163.60 | 165.00 | 157.65 | 1,791 |
| 2025-07-08 | 164.60 | 165.00 | 163.60 | 163.60 | 156.31 | 6,539 |
| 2025-07-07 | 164.80 | 165.00 | 163.60 | 164.00 | 156.69 | 1,236 |
| 2025-07-04 | 164.80 | 165.00 | 164.60 | 164.80 | 157.46 | 939 |
| 2025-07-03 | 165.00 | 165.00 | 164.00 | 164.60 | 157.27 | 2,007 |
| 2025-07-02 | 161.00 | 165.00 | 160.00 | 165.00 | 157.65 | 6,279 |
| 2025-07-01 | 159.20 | 161.40 | 159.00 | 161.00 | 153.83 | 2,430 |
| 2025-06-30 | 160.00 | 162.80 | 159.40 | 160.40 | 153.25 | 442 |
| 2025-06-27 | 156.00 | 160.00 | 155.40 | 160.00 | 152.87 | 452 |
| 2025-06-26 | 153.80 | 157.60 | 153.80 | 157.00 | 150.00 | 750 |
| 2025-06-25 | 152.00 | 158.80 | 152.00 | 153.80 | 146.95 | 4,043 |
| 2025-06-24 | 152.60 | 154.00 | 150.60 | 152.00 | 145.23 | 1,302 |
| 2025-06-23 | 152.00 | 155.00 | 150.00 | 150.60 | 143.89 | 3,293 |
| 2025-06-20 | 155.40 | 155.40 | 152.20 | 152.20 | 145.42 | 5,593 |
| 2025-06-18 | 160.00 | 161.40 | 155.00 | 155.00 | 148.09 | 829 |
| 2025-06-17 | 161.60 | 161.60 | 160.00 | 160.00 | 152.87 | 1,097 |
| 2025-06-16 | 161.40 | 161.60 | 160.80 | 161.60 | 154.40 | 396 |
| 2025-06-13 | 163.00 | 163.00 | 160.00 | 161.40 | 154.21 | 959 |
| 2025-06-12 | 165.00 | 165.00 | 163.00 | 163.20 | 155.93 | 1,417 |
| 2025-06-11 | 166.00 | 166.80 | 164.80 | 164.80 | 157.46 | 1,029 |
| 2025-06-10 | 162.00 | 164.80 | 161.20 | 164.80 | 157.46 | 1,954 |
| 2025-06-09 | 161.00 | 162.00 | 161.00 | 161.80 | 154.59 | 2,704 |
| 2025-06-06 | 160.00 | 164.80 | 158.00 | 160.00 | 152.87 | 2,617 |
| 2025-06-05 | 158.20 | 163.00 | 158.20 | 158.40 | 151.34 | 790 |
| 2025-06-04 | 153.00 | 158.60 | 153.00 | 156.40 | 149.43 | 1,615 |
| 2025-06-03 | 154.40 | 155.00 | 149.80 | 152.60 | 145.80 | 4,970 |
| 2025-06-02 | 151.40 | 154.60 | 145.40 | 154.40 | 147.52 | 5,134 |
| 2025-05-30 | 163.00 | 163.00 | 159.00 | 159.00 | 151.91 | 2,409 |
| 2025-05-29 | 161.20 | 165.00 | 161.20 | 163.00 | 155.74 | 1,722 |
| 2025-05-28 | 153.20 | 161.80 | 153.20 | 160.80 | 153.63 | 1,343 |
| 2025-05-27 | 154.80 | 154.80 | 151.80 | 154.60 | 147.71 | 1,553 |
| 2025-05-26 | 152.40 | 154.80 | 152.40 | 154.80 | 147.90 | 2,865 |
| 2025-05-23 | 154.00 | 154.80 | 150.80 | 154.00 | 147.14 | 4,585 |
| 2025-05-22 | 155.00 | 156.00 | 155.00 | 155.00 | 148.09 | 1,388 |
| 2025-05-21 | 158.80 | 158.80 | 155.20 | 155.20 | 148.28 | 1,075 |
| 2025-05-20 | 165.00 | 165.00 | 157.80 | 158.80 | 151.72 | 2,519 |
| 2025-05-19 | 166.00 | 166.60 | 165.00 | 165.20 | 157.84 | 5,090 |
| 2025-05-16 | 164.00 | 166.60 | 162.00 | 166.60 | 159.18 | 4,973 |
| 2025-05-15 | 166.00 | 168.00 | 164.60 | 166.00 | 158.60 | 1,440 |
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.