Oponeo.pl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.200 | 86.000 | 81.600 | 85.000 | 76.680 | 14,021 |
| 2025-02-12 | 79.800 | 82.000 | 79.200 | 82.000 | 73.973 | 11,469 |
| 2025-02-11 | 80.800 | 81.000 | 79.800 | 80.000 | 72.169 | 2,007 |
| 2025-02-10 | 81.000 | 81.800 | 78.000 | 80.800 | 72.891 | 3,698 |
| 2025-02-07 | 79.600 | 81.000 | 77.600 | 81.000 | 73.071 | 1,301 |
| 2025-02-06 | 78.400 | 79.600 | 77.200 | 79.600 | 71.808 | 2,775 |
| 2025-02-05 | 76.400 | 78.600 | 76.200 | 77.200 | 69.643 | 2,203 |
| 2025-02-04 | 76.000 | 78.000 | 76.000 | 77.000 | 69.463 | 711 |
| 2025-02-03 | 76.600 | 77.000 | 75.600 | 75.600 | 68.200 | 567 |
| 2025-01-31 | 76.600 | 76.600 | 76.000 | 76.600 | 69.102 | 415 |
| 2025-01-30 | 76.400 | 78.000 | 75.600 | 76.800 | 69.282 | 765 |
| 2025-01-29 | 76.200 | 76.600 | 76.000 | 76.000 | 68.561 | 7,067 |
| 2025-01-28 | 77.000 | 77.200 | 76.200 | 76.200 | 68.741 | 1,143 |
| 2025-01-27 | 78.200 | 79.000 | 76.800 | 77.200 | 69.643 | 590 |
| 2025-01-24 | 77.400 | 79.800 | 77.200 | 78.200 | 70.545 | 1,089 |
| 2025-01-23 | 78.200 | 78.800 | 77.000 | 78.800 | 71.087 | 482 |
| 2025-01-22 | 77.400 | 79.000 | 77.200 | 79.000 | 71.267 | 878 |
| 2025-01-21 | 76.400 | 78.800 | 76.400 | 77.400 | 69.824 | 1,276 |
| 2025-01-20 | 75.800 | 77.600 | 75.400 | 77.600 | 70.004 | 2,038 |
| 2025-01-17 | 76.200 | 76.800 | 75.000 | 75.400 | 68.019 | 1,164 |
| 2025-01-16 | 78.600 | 78.600 | 76.200 | 76.800 | 69.282 | 2,170 |
| 2025-01-15 | 77.400 | 78.800 | 76.400 | 77.400 | 69.824 | 784 |
| 2025-01-14 | 78.000 | 79.600 | 77.000 | 77.800 | 70.185 | 2,400 |
| 2025-01-13 | 78.000 | 80.000 | 77.600 | 77.600 | 70.004 | 1,303 |
| 2025-01-10 | 78.600 | 79.200 | 78.000 | 78.600 | 70.906 | 604 |
| 2025-01-09 | 78.600 | 81.000 | 76.600 | 77.000 | 69.463 | 3,449 |
| 2025-01-08 | 80.000 | 81.000 | 78.600 | 78.800 | 71.087 | 2,714 |
| 2025-01-07 | 81.000 | 81.000 | 79.800 | 80.600 | 72.710 | 1,365 |
| 2025-01-03 | 81.000 | 81.000 | 79.200 | 81.000 | 73.071 | 2,061 |
| 2025-01-02 | 79.600 | 81.200 | 77.600 | 79.600 | 71.808 | 4,372 |
| 2024-12-30 | 79.800 | 81.200 | 78.800 | 81.000 | 73.071 | 2,097 |
| 2024-12-27 | 77.000 | 81.200 | 75.000 | 80.400 | 72.530 | 1,748 |
| 2024-12-23 | 75.800 | 82.800 | 75.800 | 77.000 | 69.463 | 14,301 |
| 2024-12-20 | 70.800 | 76.000 | 68.800 | 75.000 | 67.659 | 10,225 |
| 2024-12-19 | 75.000 | 75.000 | 70.200 | 70.200 | 63.328 | 13,634 |
| 2024-12-18 | 76.000 | 76.800 | 74.200 | 75.800 | 68.380 | 3,818 |
| 2024-12-17 | 77.800 | 78.000 | 74.600 | 75.400 | 68.019 | 16,355 |
| 2024-12-16 | 76.000 | 77.800 | 74.200 | 77.800 | 70.185 | 3,631 |
| 2024-12-13 | 78.200 | 80.000 | 75.200 | 76.000 | 68.561 | 5,593 |
| 2024-12-12 | 81.400 | 82.000 | 78.000 | 79.000 | 71.267 | 4,204 |
| 2024-12-11 | 82.400 | 82.800 | 81.200 | 81.400 | 73.432 | 1,917 |
| 2024-12-10 | 83.000 | 83.200 | 81.600 | 82.800 | 74.695 | 1,984 |
| 2024-12-09 | 84.000 | 84.800 | 81.000 | 82.800 | 74.695 | 2,826 |
| 2024-12-06 | 83.600 | 84.800 | 81.600 | 82.600 | 74.515 | 2,844 |
| 2024-12-05 | 82.800 | 83.000 | 81.800 | 83.000 | 74.876 | 4,173 |
| 2024-12-04 | 82.000 | 83.000 | 82.000 | 82.800 | 74.695 | 2,804 |
| 2024-12-03 | 79.400 | 83.000 | 79.400 | 82.000 | 73.973 | 5,300 |
| 2024-12-02 | 78.400 | 85.000 | 78.000 | 79.800 | 71.989 | 3,214 |
| 2024-11-29 | 79.000 | 79.200 | 77.400 | 79.000 | 71.267 | 1,265 |
| 2024-11-28 | 79.800 | 80.000 | 77.800 | 79.400 | 71.628 | 1,027 |
| 2024-11-27 | 81.600 | 82.600 | 79.000 | 79.800 | 71.989 | 1,268 |
| 2024-11-26 | 82.200 | 83.000 | 80.200 | 81.400 | 73.432 | 11,423 |
| 2024-11-25 | 85.000 | 86.000 | 83.000 | 83.000 | 74.876 | 5,391 |
| 2024-11-22 | 87.000 | 87.000 | 83.600 | 83.800 | 75.597 | 2,166 |
| 2024-11-21 | 78.600 | 88.200 | 78.600 | 84.000 | 75.778 | 7,035 |
| 2024-11-20 | 76.800 | 81.800 | 76.400 | 81.600 | 73.613 | 4,278 |
| 2024-11-19 | 79.000 | 80.000 | 73.200 | 76.800 | 69.282 | 6,629 |
| 2024-11-18 | 80.200 | 80.400 | 78.000 | 79.000 | 71.267 | 6,106 |
| 2024-11-15 | 81.400 | 81.800 | 79.200 | 80.200 | 72.350 | 8,396 |
| 2024-11-14 | 79.000 | 81.800 | 78.600 | 81.400 | 73.432 | 60,865 |
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.