Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	44.700	44.700	43.500	44.200	37.284	1,916
2023-06-09	44.700	44.900	44.200	44.900	37.875	161
2023-06-07	44.400	44.900	44.000	44.900	37.875	402
2023-06-06	44.600	45.000	44.200	44.700	37.706	12,935
2023-06-05	44.100	45.200	44.100	45.000	37.959	548
2023-06-02	44.500	45.200	43.800	45.200	38.128	28,365
2023-06-01	44.100	44.600	41.500	44.600	37.622	3,669
2023-05-31	44.800	45.000	44.100	44.800	37.790	1,884
2023-05-30	43.600	45.100	43.600	45.000	37.959	12,082
2023-05-29	45.200	45.200	44.000	45.000	37.959	1,975
2023-05-26	44.800	45.400	43.600	45.400	38.297	20,971
2023-05-25	42.200	46.400	42.200	45.600	38.465	5,529
2023-05-24	47.000	47.800	45.500	47.800	38.634	4,224
2023-05-23	46.900	47.200	46.100	46.900	37.907	7,792
2023-05-22	44.500	47.000	44.400	46.600	37.664	7,206
2023-05-19	43.900	44.500	43.900	44.500	35.967	2,012
2023-05-18	43.700	44.000	43.500	43.500	35.159	707
2023-05-17	43.400	43.700	42.100	43.700	35.320	1,687
2023-05-16	43.300	43.400	43.100	43.300	34.997	6,001
2023-05-15	44.000	44.000	41.400	43.100	34.835	4,533
2023-05-12	43.800	44.000	43.600	44.000	35.563	7,487
2023-05-11	43.300	44.000	43.200	44.000	35.563	2,208
2023-05-10	43.000	43.800	42.400	43.700	35.320	11,745
2023-05-09	43.700	43.800	42.200	43.500	35.159	1,984
2023-05-08	42.800	43.800	42.800	43.000	34.754	1,904
2023-05-05	44.000	44.000	42.200	43.000	34.754	2,175
2023-05-04	44.200	44.300	42.700	43.700	35.320	31,767
2023-05-02	44.500	44.500	42.200	43.700	35.320	1,204
2023-04-28	42.500	44.500	41.200	44.500	35.967	4,099
2023-04-27	42.000	42.500	40.900	41.400	33.461	3,858
2023-04-26	42.800	43.000	41.500	41.600	33.623	3,043
2023-04-25	43.800	43.800	42.100	43.000	34.754	2,057
2023-04-24	43.400	44.400	43.000	43.700	35.320	3,047
2023-04-21	43.300	43.500	42.000	43.000	34.754	1,727
2023-04-20	42.500	44.000	42.000	43.300	34.997	186,923
2023-04-19	40.000	42.900	40.000	42.600	34.431	10,701
2023-04-18	40.300	40.500	40.000	40.200	32.491	5,013
2023-04-17	39.600	40.500	39.500	40.000	32.330	2,631
2023-04-14	39.800	40.300	39.000	39.800	32.168	4,570
2023-04-13	41.000	41.000	39.100	39.800	32.168	6,800
2023-04-12	39.900	42.900	39.900	40.500	32.734	31,419
2023-04-11	39.500	39.700	38.400	39.700	32.087	5,512
2023-04-06	38.100	39.600	38.100	39.600	32.006	2,345
2023-04-05	38.800	38.800	38.400	38.400	31.036	807
2023-04-04	38.000	38.900	38.000	38.900	31.441	3,594
2023-04-03	38.300	39.700	38.000	38.000	30.713	4,914
2023-03-31	38.200	38.900	38.100	38.300	30.956	3,063
2023-03-30	38.000	38.500	37.600	38.000	30.713	3,063
2023-03-29	38.500	38.500	37.000	38.000	30.713	2,637
2023-03-28	38.200	39.200	38.200	38.800	31.360	1,377
2023-03-27	39.200	39.500	38.200	38.800	31.360	10,059
2023-03-24	38.100	38.800	38.100	38.800	31.360	2,015
2023-03-23	38.400	38.800	37.800	38.500	31.117	907
2023-03-22	38.300	38.500	37.800	38.300	30.956	1,029
2023-03-21	38.100	38.500	37.900	38.500	31.117	1,180
2023-03-20	39.500	39.500	37.800	39.000	31.521	550
2023-03-17	39.700	39.700	37.800	38.500	31.117	595
2023-03-16	38.900	39.300	37.400	38.700	31.279	2,642
2023-03-15	39.900	39.900	37.200	38.800	31.360	2,734
2023-03-14	39.500	40.500	39.200	39.600	32.006	2,803

← NewerPage 15 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.