Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	100.00	100.50	96.200	98.800	95.397	23,999
2026-01-30	101.00	101.00	99.200	100.50	97.038	23,400
2026-01-29	99.200	101.00	99.000	101.00	97.521	3,869
2026-01-28	98.000	102.00	97.200	101.00	97.521	19,371
2026-01-27	94.400	98.000	92.000	98.000	94.624	32,699
2026-01-26	95.000	95.000	93.800	94.400	91.148	3,776
2026-01-23	96.400	96.600	93.600	95.000	91.727	1,748
2026-01-22	94.000	96.400	92.200	96.200	92.886	4,100
2026-01-21	93.600	94.000	92.200	93.200	89.989	2,920
2026-01-20	94.600	94.800	93.200	93.200	89.989	2,512
2026-01-19	94.000	94.800	93.400	94.600	91.341	8,043
2026-01-16	94.600	94.800	92.600	93.400	90.183	3,505
2026-01-15	95.600	98.000	93.200	94.200	90.955	12,911
2026-01-14	95.800	97.200	95.000	96.400	93.079	11,844
2026-01-13	97.000	98.000	95.600	95.800	92.500	2,747
2026-01-12	96.000	98.000	95.000	97.000	93.659	3,588
2026-01-09	95.800	98.000	94.000	96.000	92.693	8,914
2026-01-08	96.600	96.600	93.200	95.200	91.921	4,682
2026-01-07	94.600	96.000	94.000	96.000	92.693	87,605
2026-01-05	93.800	94.000	93.000	93.400	90.183	6,251
2026-01-02	94.600	96.800	92.200	92.800	89.603	8,918
2025-12-30	92.000	92.000	88.400	92.000	88.831	8,128
2025-12-29	87.400	92.000	87.400	91.600	88.445	6,140
2025-12-23	86.000	87.800	85.000	87.200	84.196	5,755
2025-12-22	83.200	86.000	83.200	86.000	83.037	12,803
2025-12-19	86.800	87.000	82.000	83.800	80.913	56,671
2025-12-18	86.000	87.200	85.200	86.000	83.037	16,489
2025-12-17	87.000	87.600	84.400	85.400	82.458	7,519
2025-12-16	88.200	88.400	84.400	86.800	83.810	7,459
2025-12-15	87.400	88.400	86.800	87.400	84.389	3,601
2025-12-12	88.000	88.200	84.800	86.800	83.810	4,862
2025-12-11	87.800	88.000	87.000	87.200	84.196	2,180
2025-12-10	86.600	88.000	86.000	87.600	84.582	2,862
2025-12-09	88.000	89.400	85.800	86.000	83.037	16,740
2025-12-08	88.400	89.000	87.600	87.800	84.775	1,628
2025-12-05	89.000	89.600	88.400	89.000	85.934	11,555
2025-12-04	89.000	89.600	88.400	89.000	85.934	12,844
2025-12-03	91.600	91.600	88.800	89.000	85.934	15,210
2025-12-02	92.000	92.000	91.000	91.800	88.638	301
2025-12-01	91.000	91.800	90.800	91.000	87.865	1,039
2025-11-28	92.800	92.800	90.000	91.000	87.865	5,185
2025-11-27	89.600	92.400	88.800	91.000	87.865	33,525
2025-11-26	89.800	90.000	88.800	89.600	86.513	2,467
2025-11-25	89.200	90.600	87.800	89.000	85.934	7,043
2025-11-24	93.000	93.000	88.200	88.400	85.355	31,205
2025-11-21	94.000	94.000	92.000	92.200	89.024	1,668
2025-11-20	93.400	95.000	92.400	94.000	90.762	12,612
2025-11-19	89.600	93.200	89.600	92.200	89.024	55,288
2025-11-18	91.000	91.600	87.000	90.000	86.900	124,399
2025-11-17	93.400	93.400	90.000	91.000	87.865	5,350
2025-11-14	94.800	95.000	92.800	93.200	89.989	3,544
2025-11-13	97.000	97.000	92.400	92.800	89.603	15,467
2025-11-12	98.000	98.000	95.400	96.600	93.272	4,789
2025-11-10	97.000	98.000	96.600	98.000	94.624	1,770
2025-11-07	97.600	98.000	95.400	97.000	93.659	958
2025-11-06	96.000	97.000	94.800	96.400	93.079	3,123
2025-11-05	96.000	96.000	94.600	96.000	92.693	3,149
2025-11-04	98.000	98.000	95.800	96.000	92.693	8,046
2025-11-03	97.600	98.200	96.800	98.000	94.624	3,860
2025-10-31	97.600	97.800	95.600	97.000	93.659	965

← NewerPage 4 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.