Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	48.900	52.400	48.900	52.000	40.699	59,435
2022-03-29	48.000	50.000	48.000	48.100	37.647	13,005
2022-03-28	49.900	50.000	46.100	48.000	37.569	6,217
2022-03-25	49.000	50.000	48.200	48.600	38.038	4,598
2022-03-24	49.100	49.600	48.800	48.800	38.195	2,281
2022-03-23	49.800	51.000	48.500	49.000	38.351	6,068
2022-03-22	50.000	50.600	49.000	49.800	38.977	3,924
2022-03-21	48.600	51.000	48.600	49.400	38.664	13,383
2022-03-18	48.000	48.000	47.000	47.000	36.786	2,637
2022-03-17	47.800	48.000	46.000	47.300	37.021	2,471
2022-03-16	47.000	48.000	47.000	47.800	37.412	4,036
2022-03-15	47.400	47.400	45.200	47.200	36.942	2,414
2022-03-14	47.000	47.900	46.000	47.400	37.099	3,607
2022-03-11	44.700	46.700	44.700	45.400	35.534	19,767
2022-03-10	43.400	44.900	43.100	44.800	35.064	3,738
2022-03-09	44.500	44.500	41.500	42.200	33.029	9,378
2022-03-08	44.900	44.900	42.500	44.300	34.673	4,864
2022-03-07	46.500	46.500	43.500	44.800	35.064	2,203
2022-03-04	48.000	48.000	45.600	46.500	36.395	1,475
2022-03-03	47.000	49.400	47.000	47.500	37.177	3,326
2022-03-02	47.500	49.400	46.500	48.100	37.647	1,876
2022-03-01	47.300	47.500	45.900	45.900	35.925	2,147
2022-02-28	48.800	48.800	45.200	46.300	36.238	3,077
2022-02-25	46.000	47.800	45.100	47.000	36.786	4,217
2022-02-24	47.200	47.900	43.000	45.200	35.377	4,518
2022-02-23	48.200	51.600	48.200	50.000	39.134	5,094
2022-02-22	50.000	50.000	47.000	48.200	37.725	6,137
2022-02-21	51.400	52.400	51.000	51.000	39.917	1,720
2022-02-18	51.000	52.200	51.000	51.400	40.230	987
2022-02-17	51.600	53.400	51.600	51.600	40.386	1,860
2022-02-16	51.000	52.600	51.000	51.600	40.386	991
2022-02-15	50.600	53.000	50.200	50.200	39.290	21,892
2022-02-14	52.000	53.000	50.600	50.600	39.604	2,715
2022-02-11	53.600	53.600	52.600	52.600	41.169	1,531
2022-02-10	53.800	53.800	53.600	53.600	41.952	1,494
2022-02-09	55.200	55.200	53.200	54.000	42.265	2,870
2022-02-08	55.800	56.400	55.000	55.000	43.047	1,684
2022-02-07	56.800	57.200	55.800	55.800	43.673	2,330
2022-02-04	54.400	57.200	54.400	55.800	43.673	648
2022-02-03	54.000	55.000	53.800	55.000	43.047	13,262
2022-02-02	53.800	54.600	53.600	53.600	41.952	2,256
2022-02-01	54.000	56.000	52.600	53.000	41.482	10,934
2022-01-31	55.000	57.000	53.200	54.400	42.578	9,342
2022-01-28	55.400	57.200	54.200	56.000	43.830	6,263
2022-01-27	55.400	56.800	55.200	55.200	43.204	7,680
2022-01-26	57.400	57.600	55.800	55.800	43.673	9,203
2022-01-25	58.000	59.000	56.400	58.000	45.395	5,174
2022-01-24	59.800	59.800	54.200	59.000	46.178	6,858
2022-01-21	57.400	59.200	57.400	59.000	46.178	2,453
2022-01-20	61.400	61.400	56.400	57.600	45.082	8,076
2022-01-19	61.600	62.200	61.400	61.400	48.056	2,169
2022-01-18	61.400	62.400	61.400	62.400	48.839	1,988
2022-01-17	63.000	63.000	61.600	62.400	48.839	3,198
2022-01-14	63.000	64.000	62.400	62.600	48.996	3,368
2022-01-13	63.400	63.800	62.400	63.800	49.935	1,945
2022-01-12	62.200	63.600	62.200	63.200	49.465	2,707
2022-01-11	63.000	63.800	62.200	62.400	48.839	2,745
2022-01-10	63.800	63.800	62.400	63.000	49.309	2,801
2022-01-07	62.000	63.600	62.000	63.000	49.309	2,034
2022-01-05	61.000	62.200	60.200	62.000	48.526	3,494

← NewerPage 20 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.