Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	86.400	86.400	84.000	84.600	81.686	147,023
2026-04-28	86.700	88.400	86.000	86.800	83.810	16,356
2026-04-27	87.100	87.900	86.400	86.600	83.617	8,496
2026-04-24	87.000	87.100	86.100	87.000	84.003	7,602
2026-04-23	87.000	87.300	85.100	86.500	83.520	21,025
2026-04-22	85.500	87.200	83.300	87.000	84.003	42,002
2026-04-21	88.400	90.900	87.400	90.000	86.900	16,405
2026-04-20	87.400	89.000	86.200	88.400	85.355	12,301
2026-04-17	85.300	87.000	85.300	86.000	83.037	27,599
2026-04-16	87.400	87.400	84.900	85.300	82.362	16,662
2026-04-15	87.700	87.700	86.000	87.000	84.003	8,515
2026-04-14	88.000	88.000	86.200	87.000	84.003	16,439
2026-04-13	86.600	88.200	83.000	87.400	84.389	6,557
2026-04-10	86.300	87.200	84.800	85.700	82.748	10,532
2026-04-09	87.800	87.800	85.000	85.000	82.072	8,342
2026-04-08	89.000	89.000	85.700	87.000	84.003	8,458
2026-04-07	88.400	91.000	86.300	87.000	84.003	11,812
2026-04-02	86.600	88.600	85.000	88.400	85.355	8,912
2026-04-01	86.800	87.800	84.000	86.600	83.617	8,500
2026-03-31	84.000	87.800	83.200	86.000	83.037	6,572
2026-03-30	84.600	84.600	82.600	83.200	80.334	1,275
2026-03-27	84.200	85.600	82.200	84.000	81.106	4,133
2026-03-26	85.000	85.400	82.000	84.200	81.299	129,307
2026-03-25	83.400	84.800	82.000	84.600	81.686	3,442
2026-03-24	84.600	85.000	81.400	82.000	79.175	3,399
2026-03-23	82.000	84.400	78.200	84.400	81.493	8,449
2026-03-20	85.000	85.400	81.800	82.600	79.755	13,919
2026-03-19	85.000	85.000	83.200	83.400	80.527	6,529
2026-03-18	88.000	88.000	84.800	85.000	82.072	7,851
2026-03-17	86.200	95.000	85.800	86.400	83.424	12,478
2026-03-16	86.000	86.800	84.800	86.000	83.037	3,659
2026-03-13	85.800	86.200	84.600	85.000	82.072	4,696
2026-03-12	86.800	87.000	85.600	85.800	82.844	1,955
2026-03-11	87.000	87.000	85.000	86.000	83.037	3,741
2026-03-10	87.200	87.600	85.600	85.600	82.651	11,505
2026-03-09	86.400	86.400	83.200	85.600	82.651	6,143
2026-03-06	87.000	87.600	85.200	86.800	83.810	18,847
2026-03-05	87.800	88.000	86.000	87.000	84.003	9,412
2026-03-04	87.000	87.800	84.600	87.800	84.775	8,857
2026-03-03	87.000	87.600	84.000	86.000	83.037	9,051
2026-03-02	88.000	89.400	86.000	87.800	84.775	13,387
2026-02-27	91.600	91.600	88.600	89.400	86.320	7,171
2026-02-26	91.000	91.600	88.400	89.800	86.707	10,171
2026-02-25	95.600	95.800	90.000	91.000	87.865	19,435
2026-02-24	97.200	97.200	94.000	94.400	91.148	3,741
2026-02-23	96.000	96.000	93.600	96.000	92.693	2,514
2026-02-20	97.800	97.800	95.200	95.400	92.114	5,330
2026-02-19	98.400	98.400	96.000	96.600	93.272	11,903
2026-02-18	97.000	98.600	96.000	97.200	93.852	5,719
2026-02-17	96.800	97.400	95.600	97.000	93.659	3,198
2026-02-16	98.000	98.000	95.800	96.800	93.465	10,811
2026-02-13	98.800	99.400	96.800	98.400	95.010	3,406
2026-02-12	102.00	102.00	97.400	98.000	94.624	13,757
2026-02-11	103.00	103.00	101.00	102.50	98.969	11,169
2026-02-10	102.50	103.50	101.50	103.00	99.452	9,595
2026-02-09	100.00	104.00	99.400	101.00	97.521	6,973
2026-02-06	97.400	99.600	97.400	98.200	94.817	5,619
2026-02-05	97.800	98.800	97.000	97.400	94.045	4,661
2026-02-04	100.00	100.00	97.200	98.200	94.817	8,202
2026-02-03	99.600	104.00	99.200	99.800	96.362	16,316

← NewerPage 3 of 21 · 1,251 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.