Oponeo.pl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 61.000 | 67.000 | 60.600 | 64.200 | 54.155 | 26,269 |
| 2024-05-24 | 61.000 | 62.000 | 60.600 | 60.600 | 51.118 | 13,948 |
| 2024-05-23 | 60.800 | 61.000 | 60.000 | 61.000 | 51.456 | 1,513 |
| 2024-05-22 | 60.600 | 60.600 | 60.000 | 60.600 | 51.118 | 535 |
| 2024-05-21 | 60.000 | 60.600 | 60.000 | 60.000 | 50.612 | 584 |
| 2024-05-20 | 59.800 | 60.000 | 59.200 | 60.000 | 50.612 | 1,006 |
| 2024-05-17 | 60.600 | 60.800 | 58.000 | 59.600 | 50.275 | 5,824 |
| 2024-05-16 | 61.000 | 61.000 | 60.400 | 60.600 | 51.118 | 1,060 |
| 2024-05-15 | 60.600 | 61.600 | 60.400 | 61.000 | 51.456 | 4,297 |
| 2024-05-14 | 60.000 | 61.200 | 60.000 | 60.600 | 51.118 | 3,572 |
| 2024-05-13 | 60.400 | 60.800 | 60.400 | 60.400 | 50.950 | 651 |
| 2024-05-10 | 60.800 | 61.200 | 60.200 | 60.200 | 50.781 | 2,249 |
| 2024-05-09 | 62.600 | 62.600 | 60.400 | 61.000 | 51.456 | 2,967 |
| 2024-05-08 | 61.200 | 67.000 | 61.000 | 63.000 | 53.143 | 13,279 |
| 2024-05-07 | 61.200 | 62.600 | 60.600 | 61.200 | 51.624 | 2,258 |
| 2024-05-06 | 58.600 | 64.000 | 57.800 | 61.000 | 51.456 | 10,223 |
| 2024-05-02 | 58.800 | 61.000 | 58.000 | 58.600 | 49.431 | 5,733 |
| 2024-04-30 | 57.000 | 59.000 | 56.000 | 58.000 | 48.925 | 19,803 |
| 2024-04-29 | 57.000 | 57.000 | 56.000 | 56.000 | 47.238 | 812 |
| 2024-04-26 | 56.800 | 56.800 | 56.000 | 56.800 | 47.913 | 1,654 |
| 2024-04-25 | 57.000 | 57.000 | 56.400 | 56.800 | 47.913 | 332 |
| 2024-04-24 | 57.400 | 57.600 | 56.400 | 57.000 | 48.082 | 3,444 |
| 2024-04-23 | 58.000 | 58.000 | 56.800 | 57.000 | 48.082 | 2,421 |
| 2024-04-22 | 56.200 | 57.800 | 56.200 | 57.000 | 48.082 | 6,027 |
| 2024-04-19 | 56.200 | 57.800 | 56.000 | 57.000 | 48.082 | 5,325 |
| 2024-04-18 | 56.800 | 57.400 | 56.200 | 56.400 | 47.575 | 1,246 |
| 2024-04-17 | 56.200 | 56.800 | 56.000 | 56.800 | 47.913 | 2,205 |
| 2024-04-16 | 57.000 | 57.800 | 56.000 | 56.000 | 47.238 | 8,711 |
| 2024-04-15 | 56.400 | 57.600 | 56.400 | 57.000 | 48.082 | 3,578 |
| 2024-04-12 | 57.000 | 57.600 | 56.000 | 56.600 | 47.744 | 19,292 |
| 2024-04-11 | 57.000 | 57.600 | 56.000 | 56.600 | 47.744 | 740 |
| 2024-04-10 | 57.000 | 58.200 | 56.000 | 57.000 | 48.082 | 2,471 |
| 2024-04-09 | 57.000 | 59.000 | 55.000 | 55.800 | 47.069 | 12,654 |
| 2024-04-08 | 56.000 | 60.000 | 56.000 | 57.000 | 48.082 | 21,671 |
| 2024-04-05 | 56.200 | 59.000 | 54.000 | 56.000 | 47.238 | 8,859 |
| 2024-04-04 | 57.200 | 59.000 | 56.000 | 57.000 | 48.082 | 4,158 |
| 2024-04-03 | 54.800 | 57.000 | 54.800 | 57.000 | 48.082 | 4,630 |
| 2024-04-02 | 54.000 | 54.800 | 53.400 | 54.400 | 45.888 | 3,683 |
| 2024-03-28 | 53.800 | 54.000 | 53.000 | 53.800 | 45.382 | 6,376 |
| 2024-03-27 | 53.200 | 54.000 | 53.000 | 53.000 | 44.707 | 605 |
| 2024-03-26 | 53.400 | 53.400 | 53.000 | 53.400 | 45.045 | 1,942 |
| 2024-03-25 | 54.000 | 54.000 | 53.000 | 53.600 | 45.214 | 1,203 |
| 2024-03-22 | 53.000 | 54.000 | 53.000 | 53.800 | 45.382 | 1,614 |
| 2024-03-21 | 52.400 | 53.800 | 52.400 | 53.200 | 44.876 | 1,041 |
| 2024-03-20 | 53.000 | 54.000 | 52.200 | 52.800 | 44.539 | 3,686 |
| 2024-03-19 | 55.000 | 55.000 | 52.200 | 53.200 | 44.876 | 1,460 |
| 2024-03-18 | 55.000 | 55.000 | 53.000 | 53.200 | 44.876 | 1,727 |
| 2024-03-15 | 54.800 | 54.800 | 51.600 | 54.000 | 45.551 | 6,846 |
| 2024-03-14 | 53.800 | 54.600 | 53.800 | 54.600 | 46.057 | 4,069 |
| 2024-03-13 | 54.000 | 54.000 | 53.200 | 53.600 | 45.214 | 1,903 |
| 2024-03-12 | 54.000 | 54.600 | 53.000 | 54.000 | 45.551 | 3,727 |
| 2024-03-11 | 52.800 | 54.800 | 52.000 | 53.600 | 45.214 | 8,088 |
| 2024-03-08 | 52.000 | 52.600 | 51.600 | 52.600 | 44.370 | 4,829 |
| 2024-03-07 | 52.000 | 52.400 | 51.800 | 52.000 | 43.864 | 1,630 |
| 2024-03-06 | 51.800 | 52.800 | 51.600 | 52.000 | 43.864 | 4,564 |
| 2024-03-05 | 50.000 | 52.000 | 49.400 | 51.800 | 43.695 | 4,572 |
| 2024-03-04 | 50.800 | 51.000 | 47.500 | 50.400 | 42.514 | 2,776 |
| 2024-03-01 | 50.800 | 50.800 | 49.800 | 50.800 | 42.852 | 914 |
| 2024-02-29 | 50.200 | 51.400 | 50.200 | 50.600 | 42.683 | 433 |
| 2024-02-28 | 51.400 | 51.400 | 50.200 | 50.800 | 42.852 | 1,641 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 3.5000 PLN |
| 2025-05-19 | 6.8000 PLN |
| 2024-06-18 | 5.0000 PLN |
| 2023-05-25 | 2.0000 PLN |
| 2022-05-17 | 1.3600 PLN |
| 2021-07-13 | 1.0000 PLN |
| 2020-07-14 | 0.1000 PLN |
| 2019-07-02 | 0.4000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.