Oponeo.pl SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	50.400	52.000	50.200	51.800	43.695	12,938
2024-02-23	49.700	50.200	49.500	50.200	42.346	1,248
2024-02-22	48.500	49.800	48.400	49.700	41.924	1,233
2024-02-21	48.800	48.800	48.500	48.500	40.912	1,312
2024-02-20	48.000	49.400	48.000	48.800	41.165	547
2024-02-19	47.900	48.500	47.500	48.500	40.912	3,797
2024-02-16	48.000	48.400	45.500	47.900	40.405	10,324
2024-02-15	48.400	48.400	48.100	48.300	40.743	262
2024-02-14	49.000	49.200	47.800	48.500	40.912	351
2024-02-13	47.900	49.500	47.900	49.000	41.333	10,164
2024-02-12	47.500	47.900	47.100	47.900	40.405	1,228
2024-02-09	49.100	49.300	48.000	48.000	40.490	3,437
2024-02-08	48.700	48.700	46.800	47.500	40.068	1,754
2024-02-07	49.000	49.700	48.100	49.000	41.333	691
2024-02-06	48.900	49.700	48.700	49.000	41.333	2,194
2024-02-05	49.800	50.000	49.500	49.500	41.755	1,431
2024-02-02	49.500	50.000	47.500	49.800	42.008	3,935
2024-02-01	49.900	50.400	49.500	49.500	41.755	138
2024-01-31	49.500	50.400	49.400	49.500	41.755	587
2024-01-30	49.700	50.200	49.400	49.500	41.755	278
2024-01-29	50.000	50.400	49.600	50.000	42.177	376
2024-01-26	49.300	50.000	49.300	50.000	42.177	561
2024-01-25	49.600	50.400	49.000	49.800	42.008	971
2024-01-24	50.000	50.000	49.500	50.000	42.177	863
2024-01-23	49.300	50.200	49.300	50.000	42.177	1,326
2024-01-22	49.800	50.400	49.200	49.800	42.008	432
2024-01-19	51.000	52.000	48.000	49.300	41.586	4,727
2024-01-18	50.800	51.400	49.400	50.200	42.346	1,342
2024-01-17	51.000	51.000	50.000	50.400	42.514	4,946
2024-01-16	50.400	51.800	50.400	50.800	42.852	949
2024-01-15	50.600	51.000	50.000	51.000	43.020	1,260
2024-01-12	50.600	51.000	50.200	50.200	42.346	2,296
2024-01-11	50.800	54.000	50.000	50.600	42.683	6,239
2024-01-10	49.000	50.800	49.000	50.800	42.852	1,616
2024-01-09	49.800	49.800	48.700	48.700	41.080	3,495
2024-01-08	50.000	50.000	49.600	49.800	42.008	1,503
2024-01-05	50.800	52.400	49.700	50.000	42.177	1,808
2024-01-04	51.400	51.400	49.100	49.800	42.008	4,913
2024-01-03	49.800	54.000	48.200	51.400	43.358	8,871
2024-01-02	49.000	49.000	48.200	48.600	40.996	3,584
2023-12-29	49.500	49.500	48.600	49.100	41.418	4,378
2023-12-28	48.500	50.000	48.500	49.500	41.755	10,750
2023-12-27	47.500	48.600	47.200	48.200	40.658	8,278
2023-12-22	46.300	46.500	46.100	46.500	39.224	751
2023-12-21	46.700	46.700	46.000	46.300	39.056	984
2023-12-20	46.800	47.000	46.100	46.700	39.393	1,236
2023-12-19	46.700	46.900	46.200	46.900	39.562	1,007
2023-12-18	46.600	47.200	46.000	46.700	39.393	829
2023-12-15	46.900	48.400	46.600	46.600	39.309	4,715
2023-12-14	46.700	46.800	46.200	46.800	39.477	1,896
2023-12-13	47.500	47.500	46.300	46.800	39.477	344
2023-12-12	48.400	48.400	47.400	47.500	40.068	756
2023-12-11	47.200	48.600	46.700	48.400	40.827	1,970
2023-12-08	46.900	48.000	46.100	47.200	39.815	2,798
2023-12-07	47.200	48.000	46.100	46.900	39.562	2,291
2023-12-06	47.500	48.200	47.500	47.800	40.321	2,276
2023-12-05	48.900	49.600	47.100	48.000	40.490	2,984
2023-12-04	47.900	49.000	47.400	48.900	41.249	1,812
2023-12-01	48.000	48.000	47.000	47.600	40.152	2,917
2023-11-30	47.400	48.000	47.000	47.900	40.405	5,318

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.