Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	34.000	34.200	33.500	33.700	27.238	3,838
2022-09-19	35.900	36.400	33.200	33.200	26.834	3,022
2022-09-16	34.300	36.400	34.300	35.400	28.612	438
2022-09-15	36.000	36.200	34.300	34.300	27.723	936
2022-09-14	35.900	36.000	35.500	36.000	29.097	227
2022-09-13	36.000	37.000	34.100	35.400	28.612	2,350
2022-09-12	36.400	37.000	35.000	35.900	29.016	1,353
2022-09-09	35.700	36.900	35.300	35.300	28.531	1,484
2022-09-08	37.000	37.200	35.500	35.800	28.935	14,529
2022-09-07	35.700	37.000	35.700	36.500	29.501	1,128
2022-09-06	36.800	37.000	35.000	35.800	28.935	1,179
2022-09-05	35.500	36.800	35.500	36.800	29.743	548
2022-09-02	35.400	36.800	35.400	35.500	28.693	6,262
2022-09-01	35.100	36.000	34.500	35.400	28.612	2,572
2022-08-31	35.500	35.500	32.200	34.700	28.046	8,143
2022-08-30	35.900	37.100	35.500	35.500	28.693	11,328
2022-08-29	36.200	36.400	35.000	35.900	29.016	7,503
2022-08-26	36.900	36.900	36.400	36.400	29.420	1,070
2022-08-25	38.000	38.000	36.600	36.900	29.824	18,310
2022-08-24	38.400	38.800	36.400	37.000	29.905	8,650
2022-08-23	37.600	38.000	36.700	38.000	30.713	11,924
2022-08-22	38.300	38.600	35.700	36.500	29.501	25,727
2022-08-19	40.900	40.900	38.000	38.300	30.956	55,249
2022-08-18	42.300	44.000	42.300	43.400	35.078	1,721
2022-08-17	42.300	43.000	42.000	42.800	34.593	23,690
2022-08-16	42.400	42.400	41.800	42.200	34.108	20,568
2022-08-12	42.800	42.800	42.000	42.700	34.512	2,446
2022-08-11	42.900	42.900	42.300	42.800	34.593	2,158
2022-08-10	42.000	43.000	41.900	43.000	34.754	1,797
2022-08-09	41.000	43.000	41.000	42.500	34.350	4,774
2022-08-08	41.000	41.200	40.500	41.200	33.300	1,175
2022-08-05	40.700	41.300	40.300	40.500	32.734	2,011
2022-08-04	41.400	41.500	40.200	40.200	32.491	9,999
2022-08-03	41.700	41.800	40.200	41.400	33.461	3,008
2022-08-02	41.500	41.500	41.000	41.000	33.138	2,168
2022-08-01	42.000	42.400	40.500	41.400	33.461	5,758
2022-07-29	41.900	43.000	41.900	42.000	33.946	2,239
2022-07-28	42.900	43.000	42.100	42.100	34.027	1,052
2022-07-27	42.400	42.900	41.800	41.900	33.865	1,837
2022-07-26	43.700	43.700	42.000	42.100	34.027	617
2022-07-25	43.900	43.900	42.800	43.000	34.754	5,826
2022-07-22	42.500	44.500	42.500	42.800	34.593	13,987
2022-07-21	42.700	43.200	42.500	42.500	34.350	199
2022-07-20	44.000	44.000	42.800	43.400	35.078	1,811
2022-07-19	44.000	44.000	42.600	43.000	34.754	1,141
2022-07-18	45.300	45.400	44.100	44.800	36.209	2,856
2022-07-15	46.000	46.000	44.600	45.400	36.694	938
2022-07-14	45.900	45.900	44.100	45.800	37.017	775
2022-07-13	44.500	45.500	43.600	45.200	36.533	2,504
2022-07-12	46.500	47.200	42.500	43.000	34.754	5,950
2022-07-11	45.500	46.500	44.900	46.500	37.583	3,012
2022-07-08	43.500	45.200	43.500	45.100	36.452	1,583
2022-07-07	42.800	44.500	41.400	43.500	35.159	1,345
2022-07-06	41.500	45.000	41.500	42.800	34.593	1,618
2022-07-05	42.200	42.200	42.000	42.000	33.946	759
2022-07-04	42.200	43.300	42.000	42.500	34.350	889
2022-07-01	43.900	43.900	42.000	43.600	35.239	848
2022-06-30	44.600	44.600	44.200	44.200	35.724	86
2022-06-29	45.000	45.000	43.100	43.500	35.159	1,918
2022-06-28	43.800	45.000	43.100	43.800	35.401	802

← NewerPage 18 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.