Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	98.900	101.80	98.000	101.60	101.60	50,548
2026-07-23	99.000	99.800	98.100	98.900	98.900	2,469
2026-07-22	98.100	100.80	97.100	98.800	98.800	3,951
2026-07-21	99.000	100.60	96.900	100.40	100.40	15,432
2026-07-20	99.800	100.00	97.700	99.100	99.100	3,701
2026-07-17	100.00	100.00	97.600	99.000	99.000	12,301
2026-07-16	99.100	99.900	97.000	99.200	99.200	3,223
2026-07-15	100.60	101.00	99.100	99.100	99.100	3,400
2026-07-14	101.00	101.20	98.100	100.00	100.00	6,752
2026-07-13	102.00	104.00	100.60	101.20	101.20	13,315
2026-07-10	99.800	102.00	99.200	101.40	101.40	63,858
2026-07-09	98.200	99.800	97.700	99.200	99.200	12,322
2026-07-08	99.000	99.400	96.700	97.700	97.700	53,522
2026-07-07	98.000	99.500	98.000	98.900	98.900	1,892
2026-07-06	99.000	99.000	98.300	98.900	98.900	4,277
2026-07-03	98.500	98.900	97.300	98.900	98.900	2,129
2026-07-02	97.000	99.000	97.000	98.800	98.800	2,603
2026-07-01	97.900	98.400	96.300	97.700	97.700	3,392
2026-06-30	99.000	99.000	96.100	97.900	97.900	3,390
2026-06-29	99.000	99.000	96.800	98.000	98.000	25,734
2026-06-26	98.500	98.500	95.200	98.000	98.000	2,017
2026-06-25	99.000	99.000	96.100	98.400	98.400	5,836
2026-06-24	97.000	98.400	96.700	97.600	97.600	3,706
2026-06-23	97.000	99.500	95.200	97.500	97.500	3,974
2026-06-22	99.200	100.00	96.000	99.400	99.400	8,822
2026-06-19	101.00	102.60	101.00	101.60	98.100	8,954
2026-06-18	102.60	102.60	100.20	101.60	98.100	8,334
2026-06-17	102.20	102.80	99.800	102.60	99.066	15,227
2026-06-16	99.800	102.80	99.800	102.20	98.679	6,816
2026-06-15	100.80	104.20	99.800	99.800	96.362	35,968
2026-06-12	100.40	100.80	97.700	100.40	96.941	25,267
2026-06-11	97.700	99.900	96.500	99.000	95.590	17,540
2026-06-10	96.400	98.000	94.000	96.400	93.079	29,270
2026-06-09	96.000	96.400	94.700	95.200	91.921	4,052
2026-06-08	96.100	96.100	93.500	95.300	92.017	8,264
2026-06-05	97.300	97.400	96.000	96.100	92.790	8,076
2026-06-03	98.300	98.300	96.200	96.700	93.369	15,057
2026-06-02	97.000	98.400	95.000	98.000	94.624	28,537
2026-06-01	100.00	100.60	94.000	97.200	93.852	13,245
2026-05-29	94.900	99.400	94.900	99.400	95.976	44,726
2026-05-28	93.000	97.000	92.300	95.900	92.596	34,017
2026-05-27	92.400	92.400	89.300	90.200	87.093	15,897
2026-05-26	89.900	92.500	88.600	91.100	87.962	14,341
2026-05-25	89.800	90.000	87.400	89.400	86.320	4,112
2026-05-22	89.000	90.600	88.300	89.800	86.707	32,455
2026-05-21	87.300	89.500	85.800	88.600	85.548	10,006
2026-05-20	86.000	87.400	85.100	87.300	84.293	6,392
2026-05-19	84.700	85.800	84.500	85.400	82.458	2,056
2026-05-18	86.000	89.500	84.800	85.000	82.072	4,906
2026-05-15	85.200	85.900	84.500	85.500	82.555	2,197
2026-05-14	86.900	90.100	84.400	85.000	82.072	22,103
2026-05-13	85.200	87.400	85.200	87.000	84.003	4,686
2026-05-12	84.300	86.400	84.000	85.900	82.941	2,342
2026-05-11	84.900	86.700	84.200	84.300	81.396	5,325
2026-05-08	86.900	86.900	84.200	85.100	82.168	4,983
2026-05-07	87.000	87.000	86.000	86.900	83.906	3,684
2026-05-06	84.900	86.800	83.900	86.000	83.037	6,278
2026-05-05	84.000	85.400	83.600	83.900	81.010	3,775
2026-05-04	83.900	85.200	83.100	84.900	81.975	3,151
2026-04-30	84.600	84.900	83.700	83.700	80.817	6,417

← NewerPage 2 of 21 · 1,253 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.