Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 124.00 | 124.00 | 115.50 | 119.50 | 114.17 | 4,631 |
| 2024-11-13 | 122.50 | 125.00 | 122.00 | 122.00 | 116.56 | 11,490 |
| 2024-11-12 | 118.50 | 123.00 | 118.50 | 122.50 | 117.04 | 5,866 |
| 2024-11-08 | 115.50 | 127.00 | 115.50 | 118.50 | 113.22 | 14,743 |
| 2024-11-07 | 115.00 | 116.00 | 114.00 | 115.50 | 110.35 | 2,358 |
| 2024-11-06 | 115.00 | 116.00 | 114.00 | 114.50 | 109.40 | 1,317 |
| 2024-11-05 | 113.50 | 116.00 | 113.50 | 115.50 | 110.35 | 2,148 |
| 2024-11-04 | 111.00 | 113.50 | 109.50 | 113.50 | 108.44 | 6,657 |
| 2024-10-31 | 110.00 | 112.50 | 109.00 | 109.50 | 104.62 | 1,857 |
| 2024-10-30 | 110.50 | 110.50 | 109.50 | 110.00 | 105.10 | 3,093 |
| 2024-10-29 | 109.00 | 110.50 | 109.00 | 110.50 | 105.58 | 12,592 |
| 2024-10-28 | 110.50 | 110.50 | 109.00 | 109.00 | 104.14 | 2,288 |
| 2024-10-25 | 109.50 | 110.50 | 108.50 | 109.50 | 104.62 | 1,824 |
| 2024-10-24 | 105.50 | 109.50 | 105.50 | 109.50 | 104.62 | 650 |
| 2024-10-23 | 104.50 | 106.00 | 104.00 | 105.50 | 100.80 | 1,107 |
| 2024-10-22 | 106.50 | 108.00 | 104.00 | 105.00 | 100.32 | 41,609 |
| 2024-10-21 | 110.00 | 110.50 | 105.50 | 107.00 | 102.23 | 2,690 |
| 2024-10-18 | 108.00 | 110.00 | 107.00 | 110.00 | 105.10 | 1,275 |
| 2024-10-17 | 109.00 | 109.50 | 107.50 | 108.00 | 103.19 | 66,446 |
| 2024-10-16 | 108.00 | 109.00 | 108.00 | 109.00 | 104.14 | 66,125 |
| 2024-10-15 | 106.50 | 108.50 | 106.50 | 107.50 | 102.71 | 31,233 |
| 2024-10-14 | 106.50 | 106.50 | 105.00 | 106.50 | 101.75 | 3,604 |
| 2024-10-11 | 107.50 | 108.50 | 106.00 | 106.50 | 101.75 | 21,255 |
| 2024-10-10 | 105.00 | 108.50 | 105.00 | 107.50 | 102.71 | 26,796 |
| 2024-10-09 | 104.50 | 107.50 | 103.50 | 104.00 | 99.366 | 1,219 |
| 2024-10-08 | 105.00 | 108.00 | 100.00 | 104.50 | 99.843 | 2,859 |
| 2024-10-07 | 108.00 | 108.00 | 105.00 | 105.00 | 100.32 | 2,553 |
| 2024-10-04 | 107.00 | 111.50 | 107.00 | 108.00 | 103.19 | 2,371 |
| 2024-10-03 | 111.50 | 113.00 | 108.00 | 108.00 | 103.19 | 5,490 |
| 2024-10-02 | 113.00 | 113.00 | 110.00 | 111.50 | 106.53 | 1,661 |
| 2024-10-01 | 110.00 | 112.50 | 108.50 | 112.50 | 107.49 | 3,350 |
| 2024-09-30 | 106.00 | 110.00 | 106.00 | 110.00 | 105.10 | 1,753 |
| 2024-09-27 | 107.50 | 107.50 | 105.00 | 106.00 | 101.28 | 1,604 |
| 2024-09-26 | 107.50 | 108.00 | 106.00 | 107.50 | 102.71 | 839 |
| 2024-09-25 | 107.50 | 107.50 | 106.00 | 107.50 | 102.71 | 3,019 |
| 2024-09-24 | 109.50 | 109.50 | 106.50 | 108.00 | 103.19 | 246 |
| 2024-09-23 | 106.50 | 109.50 | 106.50 | 106.50 | 101.75 | 577 |
| 2024-09-20 | 108.00 | 109.50 | 106.50 | 106.50 | 101.75 | 1,310 |
| 2024-09-19 | 109.00 | 110.00 | 107.00 | 108.00 | 103.19 | 1,733 |
| 2024-09-18 | 111.00 | 111.00 | 107.50 | 111.00 | 103.40 | 3,455 |
| 2024-09-17 | 108.00 | 111.00 | 107.50 | 110.50 | 102.93 | 5,062 |
| 2024-09-16 | 107.00 | 108.00 | 106.00 | 107.00 | 99.672 | 4,083 |
| 2024-09-13 | 107.00 | 107.00 | 106.00 | 107.00 | 99.672 | 1,627 |
| 2024-09-12 | 105.50 | 107.00 | 105.50 | 106.50 | 99.206 | 4,887 |
| 2024-09-11 | 107.00 | 107.00 | 105.50 | 106.00 | 98.740 | 1,637 |
| 2024-09-10 | 107.00 | 108.00 | 105.00 | 106.50 | 99.206 | 2,916 |
| 2024-09-09 | 105.00 | 107.00 | 105.00 | 107.00 | 99.672 | 2,044 |
| 2024-09-06 | 106.00 | 107.50 | 106.00 | 106.00 | 98.740 | 8,644 |
| 2024-09-05 | 105.00 | 107.00 | 103.50 | 106.50 | 99.206 | 24,450 |
| 2024-09-04 | 99.000 | 105.00 | 98.400 | 103.50 | 96.411 | 16,456 |
| 2024-09-03 | 99.800 | 100.50 | 98.800 | 99.000 | 92.219 | 3,527 |
| 2024-09-02 | 99.800 | 100.50 | 99.000 | 99.000 | 92.219 | 18,341 |
| 2024-08-30 | 99.800 | 99.800 | 99.000 | 99.000 | 92.219 | 58,857 |
| 2024-08-29 | 98.400 | 102.00 | 98.400 | 99.800 | 92.965 | 7,572 |
| 2024-08-28 | 96.600 | 98.600 | 96.600 | 98.400 | 91.661 | 12,059 |
| 2024-08-27 | 97.000 | 99.800 | 95.600 | 97.800 | 91.102 | 16,271 |
| 2024-08-26 | 96.200 | 98.000 | 95.000 | 95.800 | 89.239 | 6,943 |
| 2024-08-23 | 96.000 | 96.400 | 95.400 | 96.000 | 89.425 | 792 |
| 2024-08-22 | 96.000 | 96.200 | 95.200 | 96.000 | 89.425 | 2,027 |
| 2024-08-21 | 95.400 | 96.200 | 95.000 | 96.000 | 89.425 | 3,245 |
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.