Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	37.000	37.000	36.700	36.700	29.662	961
2022-12-14	36.800	37.000	36.600	37.000	29.905	2,332
2022-12-13	36.800	36.900	36.000	36.700	29.662	3,041
2022-12-12	37.000	37.000	36.200	36.500	29.501	2,034
2022-12-09	37.000	37.200	36.000	36.800	29.743	14,128
2022-12-08	37.000	37.000	35.800	36.500	29.501	12,512
2022-12-07	36.900	36.900	36.500	36.700	29.662	1,153
2022-12-06	37.000	37.100	36.500	36.900	29.824	1,898
2022-12-05	36.000	36.900	35.600	36.900	29.824	2,132
2022-12-02	36.200	36.200	35.400	36.000	29.097	8,246
2022-12-01	37.900	37.900	35.800	36.200	29.258	3,913
2022-11-30	36.900	37.400	36.200	36.200	29.258	4,071
2022-11-29	36.500	39.000	35.600	36.900	29.824	13,389
2022-11-28	37.700	37.700	36.100	36.500	29.501	4,716
2022-11-25	38.500	38.700	36.800	37.800	30.552	1,612
2022-11-24	38.600	39.000	37.000	37.600	30.390	5,841
2022-11-23	36.800	38.600	36.800	37.500	30.309	5,589
2022-11-22	35.400	36.900	35.000	36.400	29.420	4,783
2022-11-21	34.100	36.400	33.200	35.400	28.612	10,538
2022-11-18	33.400	34.100	33.200	33.500	27.076	4,232
2022-11-17	33.800	33.800	33.500	33.500	27.076	2,990
2022-11-16	33.500	34.000	33.200	33.400	26.995	8,187
2022-11-15	33.100	34.000	33.000	33.800	27.319	5,842
2022-11-14	31.500	33.100	31.500	32.900	26.591	10,527
2022-11-10	31.500	32.000	30.100	31.500	25.460	16,709
2022-11-09	32.500	32.700	31.000	31.700	25.621	10,043
2022-11-08	34.000	34.000	31.700	32.000	25.864	7,832
2022-11-07	33.500	34.000	32.700	32.700	26.430	9,052
2022-11-04	33.500	33.600	32.200	33.500	27.076	9,771
2022-11-03	33.400	34.000	33.100	33.100	26.753	4,286
2022-11-02	33.900	34.000	33.100	33.400	26.995	2,215
2022-10-31	33.000	34.000	32.600	33.500	27.076	10,484
2022-10-28	35.000	35.000	32.800	32.900	26.591	15,543
2022-10-27	35.000	35.000	33.800	33.900	27.399	1,972
2022-10-26	34.000	34.100	33.900	34.000	27.480	19,682
2022-10-25	33.300	36.000	33.100	33.600	27.157	9,152
2022-10-24	38.900	38.900	33.000	33.300	26.914	6,447
2022-10-21	32.600	33.400	32.500	32.800	26.510	39,207
2022-10-20	32.900	33.900	32.000	32.500	26.268	33,000
2022-10-19	34.000	34.000	32.800	32.900	26.591	2,209
2022-10-18	32.500	34.000	32.500	33.600	27.157	2,130
2022-10-17	32.800	34.800	32.500	32.600	26.349	893
2022-10-14	32.800	33.000	32.000	32.500	26.268	1,582
2022-10-13	32.700	32.700	32.000	32.000	25.864	2,158
2022-10-12	32.600	32.600	32.100	32.300	26.106	2,052
2022-10-11	32.500	32.600	32.000	32.600	26.349	2,630
2022-10-10	33.500	33.500	32.500	32.800	26.510	224
2022-10-07	34.400	34.500	33.200	33.200	26.834	2,279
2022-10-06	35.000	35.000	33.500	34.000	27.480	780
2022-10-05	34.800	35.700	33.000	35.000	28.288	1,478
2022-10-04	32.900	35.800	32.300	32.800	26.510	8,644
2022-10-03	32.000	32.400	31.700	32.300	26.106	4,282
2022-09-30	30.400	32.100	30.400	32.100	25.945	1,791
2022-09-29	30.900	32.000	30.000	32.000	25.864	7,264
2022-09-28	30.700	30.900	30.200	30.700	24.813	5,316
2022-09-27	31.500	32.000	30.000	30.700	24.813	4,517
2022-09-26	33.900	33.900	31.100	31.100	25.136	1,392
2022-09-23	33.900	34.500	33.200	33.900	27.399	276
2022-09-22	34.000	34.700	33.500	33.500	27.076	813
2022-09-21	33.500	34.000	33.200	33.700	27.238	463

← NewerPage 17 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.