Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	62.200	63.400	60.200	61.200	47.900	7,927
2022-01-03	63.600	63.800	63.000	63.800	49.935	2,908
2021-12-30	63.200	64.200	63.200	63.600	49.778	30,837
2021-12-29	62.000	63.200	60.400	63.200	49.465	24,700
2021-12-28	62.800	62.800	61.000	62.000	48.526	23,469
2021-12-27	63.400	63.400	62.200	63.400	49.622	11,537
2021-12-23	61.000	64.000	61.000	63.400	49.622	3,228
2021-12-22	58.200	62.400	58.200	62.000	48.526	1,660
2021-12-21	56.600	58.200	56.000	58.200	45.552	9,351
2021-12-20	58.600	58.800	55.000	56.600	44.300	19,288
2021-12-17	61.400	61.400	57.400	58.400	45.708	7,442
2021-12-16	62.200	62.200	60.000	60.600	47.430	3,549
2021-12-15	63.000	63.000	60.200	60.800	47.587	1,385
2021-12-14	61.400	63.600	60.800	61.000	47.743	2,405
2021-12-13	62.400	62.600	61.400	61.400	48.056	4,631
2021-12-10	64.400	64.400	60.200	62.400	48.839	8,789
2021-12-09	65.000	65.000	64.000	64.400	50.405	2,065
2021-12-08	65.000	65.000	64.200	64.400	50.405	1,738
2021-12-07	65.000	65.000	64.000	65.000	50.874	3,135
2021-12-06	64.000	65.000	64.000	65.000	50.874	765
2021-12-03	65.000	65.600	62.200	64.400	50.405	4,718
2021-12-02	65.000	65.000	64.600	64.800	50.718	2,085
2021-12-01	65.800	65.800	64.600	65.000	50.874	3,701
2021-11-30	65.800	65.800	64.600	64.800	50.718	2,864
2021-11-29	64.000	66.000	64.000	65.800	51.500	1,379
2021-11-26	66.000	66.200	63.400	64.000	50.091	5,495
2021-11-25	66.800	67.800	66.200	67.800	53.066	2,568
2021-11-24	67.000	67.800	67.000	67.000	52.439	4,436
2021-11-23	68.000	68.000	67.000	67.800	53.066	1,929
2021-11-22	68.800	69.800	67.800	68.000	53.222	3,476
2021-11-19	68.000	68.600	67.000	68.600	53.692	39,746
2021-11-18	68.200	68.200	66.200	68.000	53.222	5,310
2021-11-17	68.600	68.600	67.400	68.600	53.692	4,398
2021-11-16	68.000	68.800	66.600	68.200	53.379	11,184
2021-11-15	65.800	68.400	65.400	68.400	53.535	3,270
2021-11-12	64.600	66.200	64.600	64.600	50.561	5,550
2021-11-10	66.400	66.400	63.200	64.200	50.248	1,978
2021-11-09	68.000	69.000	65.200	65.400	51.187	1,476
2021-11-08	68.000	68.200	66.200	67.000	52.439	2,958
2021-11-05	67.000	69.000	65.600	68.000	53.222	12,953
2021-11-04	67.200	68.000	66.000	67.000	52.439	4,866
2021-11-03	68.400	69.000	66.800	67.200	52.596	5,377
2021-11-02	67.600	68.200	66.600	68.000	53.222	9,408
2021-10-29	66.600	67.400	65.000	65.600	51.344	8,908
2021-10-28	65.000	66.200	65.000	66.200	51.813	3,099
2021-10-27	62.800	65.000	62.000	64.000	50.091	45,718
2021-10-26	61.400	62.800	61.000	62.400	48.839	4,030
2021-10-25	63.400	63.400	61.400	61.400	48.056	3,180
2021-10-22	64.400	64.400	63.400	63.400	49.622	1,450
2021-10-21	64.400	65.600	64.000	64.000	50.091	607
2021-10-20	67.000	67.000	64.400	64.400	50.405	1,578
2021-10-19	66.600	66.600	64.600	65.000	50.874	2,031
2021-10-18	67.000	67.000	65.000	65.800	51.500	3,185
2021-10-15	69.600	70.000	66.000	67.400	52.753	5,445
2021-10-14	66.000	69.800	65.600	67.600	52.909	23,933

← NewerPage 21 of 21 · 1,255 trading days

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.