Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	92.400	92.400	91.200	91.200	88.058	351
2025-08-05	91.200	92.400	91.200	92.200	89.024	1,755
2025-08-04	91.600	92.200	91.000	92.000	88.831	483
2025-08-01	92.000	92.000	90.800	92.000	88.831	769
2025-07-31	92.000	92.200	91.400	92.000	88.831	2,282
2025-07-30	92.000	92.600	91.400	92.000	88.831	2,910
2025-07-29	92.000	93.200	91.200	92.000	88.831	1,024
2025-07-28	93.400	93.400	87.800	92.800	89.603	13,020
2025-07-25	91.800	93.400	91.200	93.400	90.183	3,456
2025-07-24	93.200	93.600	89.600	91.800	88.638	2,460
2025-07-23	93.000	93.600	93.000	93.000	89.796	1,393
2025-07-22	92.600	93.000	92.200	92.400	89.217	439
2025-07-21	93.000	93.000	92.000	93.000	89.796	2,011
2025-07-18	92.600	93.400	91.200	92.400	89.217	491
2025-07-17	92.800	92.800	91.200	92.000	88.831	2,545
2025-07-16	93.000	93.000	92.200	92.800	89.603	666
2025-07-15	93.400	93.400	92.200	93.000	89.796	9,866
2025-07-14	93.400	94.400	92.200	93.000	89.796	26,585
2025-07-11	94.000	94.000	92.400	93.000	89.796	2,380
2025-07-10	94.000	95.000	93.800	94.000	90.762	10,482
2025-07-09	94.200	95.000	93.000	93.000	89.796	8,593
2025-07-08	94.000	95.000	94.000	94.200	90.955	3,900
2025-07-07	94.000	94.400	93.200	93.800	90.569	984
2025-07-04	94.400	94.400	92.600	94.000	90.762	1,094
2025-07-03	93.600	94.600	92.600	94.000	90.762	636
2025-07-02	90.600	93.400	88.800	93.200	89.989	2,287
2025-07-01	93.800	93.800	91.000	91.000	87.865	238
2025-06-30	92.000	93.400	91.200	93.200	89.989	1,089
2025-06-27	90.200	92.600	90.200	92.000	88.831	1,496
2025-06-26	89.200	91.800	89.200	91.000	87.865	1,804
2025-06-25	91.000	91.000	89.400	90.400	87.286	1,065
2025-06-24	91.800	92.200	89.400	91.000	87.865	601
2025-06-23	94.000	94.000	90.000	90.000	86.900	3,091
2025-06-20	89.800	94.600	88.200	94.600	91.341	2,547
2025-06-18	89.000	91.000	88.400	91.000	87.865	2,359
2025-06-17	88.000	89.000	87.200	89.000	85.934	1,017
2025-06-16	89.000	89.200	87.400	88.800	85.741	1,757
2025-06-13	91.000	91.200	89.200	89.200	86.127	381
2025-06-12	91.200	91.200	89.400	90.200	87.093	9,211
2025-06-11	90.800	91.800	89.800	90.600	87.479	1,054
2025-06-10	91.000	91.600	90.600	90.800	87.672	378
2025-06-09	92.400	92.800	91.000	91.000	87.865	3,909
2025-06-06	91.000	92.800	89.400	92.800	89.603	16,978
2025-06-05	90.000	92.600	90.000	91.200	88.058	3,242
2025-06-04	93.400	93.600	89.000	91.000	87.865	3,179
2025-06-03	92.600	94.000	91.800	93.400	90.183	1,111
2025-06-02	91.000	94.200	90.400	92.800	89.603	1,891
2025-05-30	87.200	93.400	87.200	91.200	88.058	53,345
2025-05-29	89.600	89.600	84.000	87.200	84.196	17,939
2025-05-28	92.400	92.800	88.000	89.600	86.513	3,198
2025-05-27	95.000	95.000	92.000	92.000	88.831	2,634
2025-05-26	93.200	96.000	93.200	94.600	91.341	1,938
2025-05-23	95.600	96.800	92.600	95.800	92.500	2,969
2025-05-22	97.600	97.600	95.800	96.200	92.886	2,144
2025-05-21	95.600	97.600	95.200	96.000	92.693	1,313
2025-05-20	96.200	98.000	94.600	95.600	92.307	4,781
2025-05-19	98.800	99.000	91.200	96.200	92.886	6,523
2025-05-16	101.00	103.50	100.00	103.50	93.369	33,106
2025-05-15	102.50	104.00	100.00	101.00	91.114	24,061
2025-05-14	103.50	104.00	99.000	100.00	90.211	6,311

← NewerPage 6 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.