Voxel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 150.00 | 154.00 | 149.20 | 152.40 | 152.40 | 9,246 |
| 2026-10-15 | 147.00 | 150.00 | 146.80 | 150.00 | 150.00 | 9,865 |
| 2026-10-14 | 148.40 | 148.80 | 144.20 | 147.00 | 147.00 | 8,563 |
| 2026-10-13 | 147.20 | 148.60 | 146.20 | 147.40 | 147.40 | 5,830 |
| 2026-10-12 | 146.20 | 147.60 | 145.00 | 147.00 | 147.00 | 3,400 |
| 2026-10-09 | 148.00 | 148.80 | 145.20 | 145.20 | 145.20 | 3,565 |
| 2026-10-08 | 146.20 | 147.80 | 143.40 | 147.80 | 147.80 | 6,354 |
| 2026-10-07 | 146.00 | 148.80 | 144.20 | 146.20 | 146.20 | 8,045 |
| 2026-10-06 | 145.40 | 146.80 | 143.40 | 146.00 | 146.00 | 6,606 |
| 2026-10-05 | 141.80 | 144.80 | 141.20 | 144.80 | 144.80 | 7,110 |
| 2026-10-02 | 141.40 | 142.40 | 140.00 | 141.60 | 141.60 | 9,425 |
| 2026-10-01 | 143.80 | 144.40 | 141.00 | 141.60 | 141.60 | 2,529 |
| 2026-09-30 | 146.60 | 146.80 | 141.20 | 144.00 | 144.00 | 8,522 |
| 2026-09-29 | 146.40 | 147.00 | 144.40 | 145.00 | 145.00 | 2,164 |
| 2026-09-28 | 145.00 | 147.80 | 144.40 | 146.60 | 146.60 | 5,735 |
| 2026-09-25 | 145.80 | 147.60 | 142.80 | 145.60 | 145.60 | 9,470 |
| 2026-09-24 | 146.00 | 146.00 | 143.00 | 145.80 | 145.80 | 2,929 |
| 2026-09-23 | 146.00 | 146.00 | 142.40 | 146.00 | 146.00 | 4,180 |
| 2026-09-22 | 144.00 | 147.40 | 143.20 | 145.80 | 145.80 | 9,951 |
| 2026-09-21 | 137.60 | 143.60 | 136.80 | 143.20 | 143.20 | 23,949 |
| 2026-09-18 | 143.00 | 143.00 | 136.80 | 137.80 | 137.80 | 10,725 |
Page 1 of 1 · 21 trading days
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.