Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 147.00 | 148.00 | 142.00 | 142.50 | 136.15 | 5,565 |
| 2025-02-13 | 149.00 | 149.50 | 143.00 | 144.00 | 137.58 | 3,068 |
| 2025-02-12 | 149.00 | 152.00 | 148.00 | 148.00 | 141.40 | 1,444 |
| 2025-02-11 | 147.00 | 147.00 | 143.50 | 147.00 | 140.45 | 2,857 |
| 2025-02-10 | 147.00 | 148.00 | 145.50 | 147.00 | 140.45 | 2,146 |
| 2025-02-07 | 148.00 | 153.50 | 145.00 | 148.00 | 141.40 | 6,213 |
| 2025-02-06 | 149.00 | 149.50 | 145.00 | 148.00 | 141.40 | 2,636 |
| 2025-02-05 | 149.00 | 149.50 | 147.00 | 148.50 | 141.88 | 2,314 |
| 2025-02-04 | 144.00 | 147.50 | 144.00 | 147.00 | 140.45 | 1,594 |
| 2025-02-03 | 147.00 | 147.00 | 141.50 | 144.00 | 137.58 | 2,000 |
| 2025-01-31 | 141.50 | 147.50 | 140.50 | 147.50 | 140.93 | 10,782 |
| 2025-01-30 | 138.00 | 142.00 | 136.50 | 142.00 | 135.67 | 11,774 |
| 2025-01-29 | 138.00 | 139.00 | 136.00 | 136.50 | 130.42 | 18,199 |
| 2025-01-28 | 141.00 | 142.00 | 133.50 | 136.00 | 129.94 | 4,128 |
| 2025-01-27 | 139.00 | 141.00 | 139.00 | 141.00 | 134.72 | 6,244 |
| 2025-01-24 | 141.50 | 143.00 | 138.50 | 140.00 | 133.76 | 4,255 |
| 2025-01-23 | 141.00 | 141.50 | 138.00 | 141.50 | 135.19 | 7,922 |
| 2025-01-22 | 136.50 | 142.00 | 136.00 | 140.50 | 134.24 | 5,864 |
| 2025-01-21 | 137.00 | 137.50 | 135.50 | 135.50 | 129.46 | 2,893 |
| 2025-01-20 | 131.50 | 138.50 | 131.50 | 137.00 | 130.90 | 13,775 |
| 2025-01-17 | 127.50 | 132.00 | 126.00 | 131.50 | 125.64 | 25,463 |
| 2025-01-16 | 125.50 | 127.00 | 125.50 | 126.00 | 120.39 | 1,656 |
| 2025-01-15 | 124.50 | 127.00 | 124.50 | 125.50 | 119.91 | 1,429 |
| 2025-01-14 | 123.00 | 125.00 | 122.00 | 123.50 | 118.00 | 1,943 |
| 2025-01-13 | 128.00 | 128.00 | 122.00 | 122.00 | 116.56 | 4,710 |
| 2025-01-10 | 128.00 | 129.00 | 127.50 | 128.50 | 122.77 | 7,534 |
| 2025-01-09 | 128.00 | 128.00 | 126.50 | 127.50 | 121.82 | 1,812 |
| 2025-01-08 | 127.00 | 128.00 | 123.50 | 123.50 | 118.00 | 6,474 |
| 2025-01-07 | 123.50 | 129.00 | 123.50 | 125.50 | 119.91 | 3,511 |
| 2025-01-03 | 127.00 | 129.00 | 124.00 | 124.00 | 118.47 | 4,071 |
| 2025-01-02 | 123.50 | 126.00 | 123.00 | 126.00 | 120.39 | 6,072 |
| 2024-12-30 | 125.00 | 127.00 | 122.00 | 126.00 | 120.39 | 3,213 |
| 2024-12-27 | 123.00 | 124.50 | 121.00 | 124.00 | 118.47 | 1,512 |
| 2024-12-23 | 118.00 | 124.50 | 118.00 | 123.00 | 117.52 | 6,435 |
| 2024-12-20 | 124.00 | 125.50 | 117.50 | 117.50 | 112.26 | 42,887 |
| 2024-12-19 | 122.50 | 126.00 | 119.00 | 124.00 | 118.47 | 10,834 |
| 2024-12-18 | 127.50 | 127.50 | 117.50 | 122.50 | 117.04 | 17,936 |
| 2024-12-17 | 127.50 | 129.50 | 126.00 | 126.00 | 120.39 | 4,969 |
| 2024-12-16 | 123.00 | 128.00 | 123.00 | 127.50 | 121.82 | 6,289 |
| 2024-12-13 | 124.50 | 124.50 | 122.00 | 123.50 | 118.00 | 677 |
| 2024-12-12 | 123.00 | 123.50 | 121.50 | 123.50 | 118.00 | 7,257 |
| 2024-12-11 | 124.00 | 124.50 | 121.00 | 122.50 | 117.04 | 1,784 |
| 2024-12-10 | 122.50 | 125.50 | 122.50 | 124.00 | 118.47 | 9,041 |
| 2024-12-09 | 124.00 | 124.00 | 122.00 | 123.00 | 117.52 | 11,276 |
| 2024-12-06 | 122.50 | 125.00 | 122.50 | 125.00 | 119.43 | 7,228 |
| 2024-12-05 | 118.00 | 121.50 | 117.00 | 121.00 | 115.61 | 3,516 |
| 2024-12-04 | 117.00 | 119.50 | 117.00 | 117.50 | 112.26 | 6,379 |
| 2024-12-03 | 113.50 | 118.00 | 113.00 | 117.00 | 111.79 | 3,241 |
| 2024-12-02 | 113.00 | 114.00 | 112.00 | 113.50 | 108.44 | 9,531 |
| 2024-11-29 | 111.00 | 114.00 | 111.00 | 113.00 | 107.96 | 1,475 |
| 2024-11-28 | 115.50 | 115.50 | 105.50 | 112.50 | 107.49 | 15,135 |
| 2024-11-27 | 117.00 | 117.00 | 110.50 | 114.00 | 108.92 | 6,041 |
| 2024-11-26 | 123.00 | 123.00 | 117.50 | 117.50 | 112.26 | 839 |
| 2024-11-25 | 123.00 | 123.00 | 121.50 | 122.50 | 117.04 | 719 |
| 2024-11-22 | 123.00 | 123.00 | 120.00 | 123.00 | 117.52 | 754 |
| 2024-11-21 | 117.00 | 124.00 | 115.50 | 122.00 | 116.56 | 9,394 |
| 2024-11-20 | 115.50 | 117.50 | 114.00 | 117.00 | 111.79 | 2,508 |
| 2024-11-19 | 117.50 | 118.50 | 114.00 | 115.50 | 110.35 | 8,098 |
| 2024-11-18 | 113.50 | 119.00 | 113.50 | 117.50 | 112.26 | 2,096 |
| 2024-11-15 | 119.50 | 119.50 | 114.00 | 114.00 | 108.92 | 3,974 |
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.