Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	40.400	40.400	36.700	39.400	31.845	7,833
2023-03-10	41.000	41.000	40.100	40.400	32.653	1,314
2023-03-09	41.500	41.500	40.200	41.200	33.300	3,220
2023-03-08	39.700	41.400	39.700	41.300	33.380	24,491
2023-03-07	38.700	40.000	38.700	39.700	32.087	842
2023-03-06	38.500	39.300	38.300	39.100	31.602	1,201
2023-03-03	38.700	39.000	38.000	39.000	31.521	1,507
2023-03-02	38.500	38.700	38.000	38.500	31.117	855
2023-03-01	38.600	38.800	38.100	38.700	31.279	1,019
2023-02-28	39.400	39.900	37.700	38.000	30.713	18,319
2023-02-27	39.500	39.500	39.000	39.100	31.602	894
2023-02-24	39.100	39.500	38.900	39.200	31.683	1,148
2023-02-23	39.000	39.300	38.700	39.300	31.764	676
2023-02-22	38.900	39.200	38.800	39.200	31.683	3,114
2023-02-21	39.800	39.800	38.900	38.900	31.441	1,283
2023-02-20	38.700	39.500	38.500	39.500	31.926	1,500
2023-02-17	38.500	38.900	38.200	38.800	31.360	2,715
2023-02-16	39.000	39.100	38.100	38.900	31.441	5,022
2023-02-15	38.400	39.000	37.700	38.600	31.198	5,821
2023-02-14	39.000	39.300	38.400	38.600	31.198	16,068
2023-02-13	39.900	39.900	39.000	39.000	31.521	1,426
2023-02-10	39.300	39.800	39.300	39.300	31.764	2,217
2023-02-09	40.100	40.900	39.200	40.000	32.330	1,799
2023-02-08	39.700	40.500	39.600	40.100	32.411	1,423
2023-02-07	40.000	40.900	39.500	40.500	32.734	3,856
2023-02-06	39.800	40.900	39.400	39.800	32.168	3,955
2023-02-03	39.500	40.500	38.200	39.100	31.602	3,835
2023-02-02	37.800	39.200	37.500	39.000	31.521	34,994
2023-02-01	40.000	40.100	36.100	37.200	30.067	17,548
2023-01-31	40.400	40.800	39.500	40.100	32.411	2,918
2023-01-30	39.500	40.900	39.500	40.300	32.572	6,584
2023-01-27	38.700	39.500	38.300	39.500	31.926	4,629
2023-01-26	38.100	39.000	37.600	38.600	31.198	4,188
2023-01-25	37.500	38.500	37.500	37.900	30.632	3,059
2023-01-24	38.300	39.000	36.600	37.400	30.228	4,735
2023-01-23	37.000	38.100	36.500	38.100	30.794	29,161
2023-01-20	36.300	36.900	36.000	36.800	29.743	1,589
2023-01-19	36.200	36.200	35.300	36.200	29.258	5,321
2023-01-18	37.000	37.000	36.200	36.200	29.258	1,190
2023-01-17	37.000	37.000	36.500	36.900	29.824	368
2023-01-16	36.600	37.000	36.500	37.000	29.905	1,098
2023-01-13	37.000	37.000	36.600	36.700	29.662	3,076
2023-01-12	36.900	37.000	36.600	37.000	29.905	2,684
2023-01-11	36.900	37.000	36.600	36.700	29.662	3,034
2023-01-10	36.200	37.000	36.100	36.900	29.824	5,643
2023-01-09	35.500	36.300	35.500	36.300	29.339	1,790
2023-01-05	35.400	35.800	35.300	35.500	28.693	3,297
2023-01-04	35.100	35.500	35.100	35.200	28.450	4,869
2023-01-03	35.800	35.800	35.200	35.800	28.935	2,357
2023-01-02	35.400	35.900	35.100	35.800	28.935	2,256
2022-12-30	36.500	36.500	35.700	35.900	29.016	930
2022-12-29	36.000	36.500	35.800	36.000	29.097	1,221
2022-12-28	35.300	35.800	35.200	35.800	28.935	2,806
2022-12-27	36.500	36.500	35.300	35.300	28.531	3,694
2022-12-23	36.000	36.500	36.000	36.500	29.501	3,111
2022-12-22	35.800	36.600	34.300	35.700	28.854	2,243
2022-12-21	35.900	35.900	35.600	35.600	28.773	2,215
2022-12-20	36.600	36.900	35.600	35.700	28.854	1,618
2022-12-19	35.900	36.900	35.900	36.600	29.582	586
2022-12-16	36.300	36.500	35.500	36.500	29.501	1,989

← NewerPage 16 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.