Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	43.800	45.000	43.100	43.800	35.401	802
2022-06-27	43.000	43.900	42.300	42.400	34.269	699
2022-06-24	44.500	45.200	41.700	42.000	33.946	1,562
2022-06-23	42.000	43.200	42.000	42.500	34.350	767
2022-06-22	44.000	44.000	42.000	42.000	33.946	586
2022-06-21	45.600	45.600	43.100	43.100	34.835	10,688
2022-06-20	45.600	45.600	43.000	43.000	34.754	822
2022-06-17	42.900	45.900	42.300	43.100	34.835	3,654
2022-06-15	43.400	43.400	41.300	42.900	34.674	2,364
2022-06-14	45.000	45.000	43.200	43.800	35.401	1,245
2022-06-13	46.600	47.400	43.200	44.000	35.563	3,770
2022-06-10	46.700	47.900	46.600	46.600	37.664	1,696
2022-06-09	46.500	47.800	46.500	47.600	38.472	562
2022-06-08	48.800	48.800	45.300	47.600	38.472	417
2022-06-07	48.000	48.200	46.800	48.000	38.796	754
2022-06-06	47.000	47.800	46.500	47.700	38.553	626
2022-06-03	45.600	49.000	45.600	46.500	37.583	3,798
2022-06-02	45.000	45.600	44.000	45.600	36.856	568
2022-06-01	45.000	45.000	44.900	45.000	36.371	899
2022-05-31	45.000	45.000	44.600	44.600	36.048	219
2022-05-30	45.200	45.300	44.100	44.800	36.209	543
2022-05-27	44.800	45.400	43.200	45.200	36.533	3,271
2022-05-26	45.500	45.500	43.300	44.400	35.886	3,217
2022-05-25	45.000	45.800	43.200	45.500	36.775	3,471
2022-05-24	45.900	46.800	45.100	46.300	37.422	1,948
2022-05-23	45.300	45.800	45.000	45.000	36.371	17,676
2022-05-20	46.800	46.800	45.200	45.300	36.613	360
2022-05-19	45.000	46.000	43.000	46.000	37.179	11,677
2022-05-18	44.800	46.000	44.200	45.000	36.371	6,323
2022-05-17	42.500	44.600	41.600	44.600	36.048	20,206
2022-05-16	43.500	43.500	42.700	43.000	33.655	7,615
2022-05-13	43.800	43.900	42.900	43.500	34.047	13,995
2022-05-12	44.100	44.200	42.600	43.800	34.281	4,554
2022-05-11	44.500	44.500	43.400	43.500	34.047	2,631
2022-05-10	45.100	45.100	43.800	44.600	34.907	1,235
2022-05-09	45.000	45.500	44.000	45.000	35.221	784
2022-05-06	45.200	45.500	43.400	45.000	35.221	25,632
2022-05-05	45.600	45.600	45.200	45.200	35.377	1,233
2022-05-04	45.400	45.800	45.100	45.500	35.612	10,264
2022-05-02	45.800	46.300	45.200	45.400	35.534	838
2022-04-29	45.400	46.000	45.400	45.800	35.847	6,777
2022-04-28	47.300	48.300	45.200	45.400	35.534	41,494
2022-04-27	48.400	48.400	46.000	46.200	36.160	15,334
2022-04-26	48.300	49.800	47.800	48.900	38.273	927
2022-04-25	47.400	47.900	47.100	47.800	37.412	1,966
2022-04-22	48.300	48.300	47.600	48.100	37.647	921
2022-04-21	48.800	50.000	47.500	47.800	37.412	11,027
2022-04-20	48.300	49.300	48.000	48.800	38.195	6,508
2022-04-19	48.400	48.600	47.200	48.300	37.803	4,510
2022-04-14	50.800	51.000	47.000	48.300	37.803	13,181
2022-04-13	51.000	51.000	49.200	50.800	39.760	4,900
2022-04-12	53.600	53.600	50.200	51.000	39.917	5,990
2022-04-11	55.800	55.800	52.800	54.000	42.265	3,097
2022-04-08	56.000	56.400	54.200	56.000	43.830	5,657
2022-04-07	55.200	57.400	55.200	56.000	43.830	21,903
2022-04-06	53.200	54.400	52.000	54.400	42.578	5,706
2022-04-05	51.800	54.000	51.400	53.200	41.639	5,737
2022-04-04	51.000	52.000	50.800	51.400	40.230	1,932
2022-04-01	53.000	53.000	50.400	51.000	39.917	4,577
2022-03-31	52.000	55.000	51.600	51.600	40.386	13,509

← NewerPage 19 of 21 · 1,255 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.