Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	103.50	104.00	102.50	103.00	92.918	1,575
2025-05-12	103.00	104.00	102.00	102.50	92.467	1,190
2025-05-09	101.00	103.50	101.00	103.00	92.918	1,347
2025-05-08	100.50	102.00	100.50	101.00	91.114	977
2025-05-07	102.00	104.00	100.50	102.50	92.467	1,142
2025-05-06	99.600	102.00	99.600	102.00	92.016	1,297
2025-05-05	103.50	104.50	99.600	99.600	89.851	11,129
2025-05-02	99.000	103.50	98.200	103.50	93.369	2,495
2025-04-30	98.200	100.50	97.200	100.50	90.663	1,131
2025-04-29	97.600	98.400	96.800	98.400	88.768	841
2025-04-28	97.000	98.000	96.800	96.800	87.325	945
2025-04-25	96.800	98.400	96.400	98.000	88.407	787
2025-04-24	97.000	98.000	95.400	96.600	87.144	1,498
2025-04-23	97.200	98.600	94.800	97.000	87.505	1,001
2025-04-22	99.400	99.800	97.200	99.000	89.309	484
2025-04-17	98.800	101.00	97.600	100.00	90.211	3,321
2025-04-16	94.600	98.800	94.600	98.800	89.129	6,919
2025-04-15	94.000	95.800	94.000	95.400	86.062	569
2025-04-14	92.400	96.800	92.400	94.000	84.799	3,680
2025-04-11	95.000	95.000	92.000	92.200	83.175	510
2025-04-10	96.000	96.200	91.600	91.600	82.634	1,841
2025-04-09	92.000	93.400	91.400	91.400	82.453	510
2025-04-08	92.000	92.000	91.200	91.800	82.814	593
2025-04-07	88.000	92.800	85.400	91.800	82.814	3,907
2025-04-04	96.600	100.00	91.400	93.600	84.438	6,319
2025-04-03	95.400	98.000	93.000	97.000	87.505	19,419
2025-04-02	96.800	97.800	94.000	96.800	87.325	3,804
2025-04-01	96.000	98.000	92.000	98.000	88.407	3,984
2025-03-31	92.000	98.200	91.200	93.400	84.257	6,467
2025-03-28	92.600	93.800	90.600	92.000	82.995	3,533
2025-03-27	93.200	94.200	90.000	92.200	83.175	5,530
2025-03-26	95.200	96.600	93.000	95.200	85.881	2,678
2025-03-25	95.200	98.600	94.200	96.800	87.325	2,103
2025-03-24	97.600	97.600	92.400	95.200	85.881	2,975
2025-03-21	97.400	99.000	97.000	97.600	88.046	1,727
2025-03-20	100.00	103.50	96.400	97.400	87.866	824
2025-03-19	99.800	102.50	99.000	100.00	90.211	998
2025-03-18	99.000	103.50	98.200	99.800	90.031	11,009
2025-03-17	99.400	100.50	98.200	98.200	88.588	1,183
2025-03-14	100.00	100.50	98.200	99.400	89.670	783
2025-03-13	104.00	104.00	99.800	100.50	90.663	785
2025-03-12	103.00	103.00	100.50	102.00	92.016	572
2025-03-11	104.00	105.00	101.00	102.50	92.467	3,467
2025-03-10	96.800	105.00	96.000	102.50	92.467	25,688
2025-03-07	97.800	98.000	95.600	95.600	86.242	1,156
2025-03-06	96.400	97.800	95.000	95.400	86.062	901
2025-03-05	91.200	95.600	91.200	94.400	85.160	1,759
2025-03-04	94.800	94.800	91.200	91.200	82.273	1,550
2025-03-03	94.200	96.600	94.000	94.800	85.520	1,261
2025-02-28	95.600	98.000	94.400	95.000	85.701	784
2025-02-27	94.200	98.000	94.200	98.000	88.407	21,517
2025-02-26	90.000	94.000	89.800	94.000	84.799	7,849
2025-02-25	91.200	92.600	89.000	89.000	80.288	1,144
2025-02-24	95.600	95.600	91.600	93.000	83.897	1,069
2025-02-21	94.600	95.400	91.800	95.400	86.062	6,327
2025-02-20	95.600	96.400	89.000	92.000	82.995	18,438
2025-02-19	87.800	94.600	87.200	93.200	84.077	9,297
2025-02-18	85.000	87.800	84.800	87.200	78.664	2,434
2025-02-17	87.800	87.800	83.600	83.600	75.417	2,329
2025-02-14	85.000	88.000	80.600	88.000	79.386	13,068

← NewerPage 7 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.