Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 166.40 | 168.60 | 164.00 | 168.40 | 160.90 | 5,813 |
| 2025-05-13 | 164.00 | 166.40 | 163.60 | 166.40 | 158.98 | 3,973 |
| 2025-05-12 | 161.00 | 165.00 | 161.00 | 164.00 | 156.69 | 6,831 |
| 2025-05-09 | 165.00 | 166.20 | 159.00 | 161.00 | 153.83 | 9,463 |
| 2025-05-08 | 155.00 | 164.80 | 155.00 | 164.00 | 156.69 | 13,335 |
| 2025-05-07 | 146.60 | 155.00 | 146.60 | 155.00 | 148.09 | 17,114 |
| 2025-05-06 | 147.00 | 147.00 | 145.00 | 145.20 | 138.73 | 8,632 |
| 2025-05-05 | 147.60 | 148.40 | 146.80 | 146.80 | 140.26 | 2,820 |
| 2025-05-02 | 144.20 | 148.00 | 144.20 | 147.60 | 141.02 | 4,342 |
| 2025-04-30 | 143.00 | 146.00 | 143.00 | 144.20 | 137.77 | 3,347 |
| 2025-04-29 | 142.60 | 146.00 | 142.00 | 144.40 | 137.97 | 4,253 |
| 2025-04-28 | 142.40 | 143.00 | 141.20 | 143.00 | 136.63 | 1,914 |
| 2025-04-25 | 142.20 | 143.80 | 142.20 | 142.40 | 136.05 | 5,686 |
| 2025-04-24 | 143.00 | 143.60 | 141.40 | 142.80 | 136.44 | 2,836 |
| 2025-04-23 | 137.60 | 143.00 | 137.40 | 143.00 | 136.63 | 12,040 |
| 2025-04-22 | 137.60 | 139.40 | 137.40 | 138.00 | 131.85 | 5,040 |
| 2025-04-17 | 138.00 | 139.20 | 138.00 | 138.00 | 131.85 | 1,286 |
| 2025-04-16 | 136.00 | 138.80 | 135.40 | 138.40 | 132.23 | 10,053 |
| 2025-04-15 | 140.00 | 141.40 | 138.40 | 140.60 | 134.33 | 3,906 |
| 2025-04-14 | 135.20 | 141.40 | 135.20 | 140.00 | 133.76 | 2,362 |
| 2025-04-11 | 136.80 | 136.80 | 134.20 | 135.20 | 129.18 | 5,182 |
| 2025-04-10 | 137.00 | 139.00 | 134.00 | 137.40 | 131.28 | 1,858 |
| 2025-04-09 | 133.20 | 134.00 | 131.40 | 134.00 | 128.03 | 1,775 |
| 2025-04-08 | 132.00 | 136.00 | 132.00 | 133.20 | 127.26 | 2,644 |
| 2025-04-07 | 131.20 | 133.40 | 121.00 | 131.20 | 125.35 | 5,076 |
| 2025-04-04 | 138.40 | 138.40 | 135.00 | 136.00 | 129.94 | 23,912 |
| 2025-04-03 | 141.00 | 141.00 | 139.00 | 139.00 | 132.81 | 2,110 |
| 2025-04-02 | 140.80 | 143.40 | 140.40 | 142.00 | 135.67 | 1,879 |
| 2025-04-01 | 136.00 | 143.00 | 136.00 | 143.00 | 136.63 | 7,374 |
| 2025-03-31 | 142.00 | 144.00 | 138.50 | 142.00 | 135.67 | 5,020 |
| 2025-03-28 | 138.00 | 144.00 | 138.00 | 142.00 | 135.67 | 8,506 |
| 2025-03-27 | 138.00 | 140.00 | 135.00 | 140.00 | 133.76 | 2,488 |
| 2025-03-26 | 136.00 | 140.00 | 135.00 | 135.50 | 129.46 | 2,503 |
| 2025-03-25 | 141.00 | 141.00 | 136.50 | 136.50 | 130.42 | 4,428 |
| 2025-03-24 | 138.00 | 141.00 | 137.50 | 140.00 | 133.76 | 3,992 |
| 2025-03-21 | 131.00 | 138.00 | 131.00 | 138.00 | 131.85 | 8,889 |
| 2025-03-20 | 135.00 | 135.00 | 131.50 | 133.50 | 127.55 | 2,110 |
| 2025-03-19 | 132.50 | 134.00 | 132.00 | 132.50 | 126.60 | 1,146 |
| 2025-03-18 | 135.00 | 137.00 | 132.50 | 132.50 | 126.60 | 14,376 |
| 2025-03-17 | 133.50 | 136.00 | 132.50 | 136.00 | 129.94 | 21,093 |
| 2025-03-14 | 129.50 | 136.50 | 129.50 | 135.00 | 128.98 | 4,555 |
| 2025-03-13 | 131.00 | 134.50 | 129.00 | 132.00 | 126.12 | 5,434 |
| 2025-03-12 | 131.00 | 132.00 | 128.00 | 131.00 | 125.16 | 11,753 |
| 2025-03-11 | 136.00 | 137.00 | 130.50 | 132.50 | 126.60 | 12,809 |
| 2025-03-10 | 139.00 | 140.00 | 135.00 | 137.50 | 131.37 | 2,441 |
| 2025-03-07 | 139.50 | 139.50 | 138.00 | 138.50 | 132.33 | 1,235 |
| 2025-03-06 | 139.00 | 145.50 | 138.50 | 139.50 | 133.28 | 3,832 |
| 2025-03-05 | 134.00 | 140.00 | 134.00 | 139.00 | 132.81 | 2,183 |
| 2025-03-04 | 138.00 | 139.00 | 131.50 | 133.00 | 127.07 | 9,611 |
| 2025-03-03 | 138.00 | 142.00 | 138.00 | 141.50 | 135.19 | 2,723 |
| 2025-02-28 | 142.50 | 142.50 | 138.00 | 138.00 | 131.85 | 1,579 |
| 2025-02-27 | 142.50 | 142.50 | 141.00 | 142.50 | 136.15 | 904 |
| 2025-02-26 | 141.50 | 142.50 | 139.50 | 142.50 | 136.15 | 1,374 |
| 2025-02-25 | 141.00 | 142.00 | 140.50 | 141.00 | 134.72 | 1,974 |
| 2025-02-24 | 141.50 | 143.00 | 141.00 | 142.00 | 135.67 | 2,575 |
| 2025-02-21 | 143.00 | 144.00 | 141.50 | 141.50 | 135.19 | 1,496 |
| 2025-02-20 | 141.00 | 144.00 | 141.00 | 143.50 | 137.11 | 2,121 |
| 2025-02-19 | 147.50 | 148.50 | 140.00 | 145.00 | 138.54 | 3,372 |
| 2025-02-18 | 140.00 | 149.00 | 138.00 | 145.50 | 139.02 | 2,865 |
| 2025-02-17 | 142.50 | 142.50 | 138.00 | 138.00 | 131.85 | 5,581 |
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.