Oponeo.pl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 79.000 | 81.800 | 78.600 | 81.400 | 73.432 | 60,865 |
| 2024-11-13 | 78.800 | 79.000 | 77.000 | 79.000 | 71.267 | 14,346 |
| 2024-11-12 | 76.000 | 79.000 | 75.400 | 78.600 | 70.906 | 17,087 |
| 2024-11-08 | 76.600 | 80.800 | 73.600 | 75.400 | 68.019 | 17,846 |
| 2024-11-07 | 71.200 | 73.600 | 71.000 | 73.000 | 65.854 | 8,847 |
| 2024-11-06 | 71.200 | 71.400 | 70.400 | 71.400 | 64.411 | 3,602 |
| 2024-11-05 | 69.800 | 73.000 | 69.400 | 71.400 | 64.411 | 6,796 |
| 2024-11-04 | 70.000 | 72.200 | 69.200 | 69.400 | 62.607 | 5,394 |
| 2024-10-31 | 70.600 | 72.200 | 67.000 | 71.400 | 64.411 | 6,565 |
| 2024-10-30 | 71.800 | 72.800 | 67.800 | 70.400 | 63.509 | 4,881 |
| 2024-10-29 | 74.600 | 75.000 | 71.600 | 71.800 | 64.772 | 3,852 |
| 2024-10-28 | 76.400 | 77.200 | 74.200 | 75.200 | 67.839 | 829 |
| 2024-10-25 | 76.800 | 79.000 | 73.000 | 76.400 | 68.922 | 12,235 |
| 2024-10-24 | 79.800 | 79.800 | 76.200 | 76.400 | 68.922 | 5,246 |
| 2024-10-23 | 84.400 | 84.400 | 78.600 | 79.400 | 71.628 | 1,946 |
| 2024-10-22 | 85.200 | 85.200 | 82.600 | 82.800 | 74.695 | 591 |
| 2024-10-21 | 85.000 | 86.200 | 83.600 | 83.600 | 75.417 | 1,328 |
| 2024-10-18 | 85.600 | 87.600 | 84.200 | 84.200 | 75.958 | 501 |
| 2024-10-17 | 86.000 | 87.600 | 84.600 | 85.000 | 76.680 | 979 |
| 2024-10-16 | 86.000 | 87.800 | 86.000 | 86.000 | 77.582 | 994 |
| 2024-10-15 | 87.800 | 87.800 | 86.000 | 87.200 | 78.664 | 2,467 |
| 2024-10-14 | 87.600 | 87.800 | 82.200 | 86.000 | 77.582 | 2,084 |
| 2024-10-11 | 86.200 | 87.800 | 85.600 | 86.800 | 78.304 | 949 |
| 2024-10-10 | 84.800 | 88.000 | 83.800 | 86.200 | 77.762 | 2,400 |
| 2024-10-09 | 80.400 | 85.000 | 80.200 | 83.000 | 74.876 | 409 |
| 2024-10-08 | 78.400 | 82.000 | 78.000 | 80.800 | 72.891 | 635 |
| 2024-10-07 | 82.000 | 82.000 | 78.000 | 79.200 | 71.447 | 1,089 |
| 2024-10-04 | 82.400 | 82.400 | 81.400 | 82.000 | 73.973 | 565 |
| 2024-10-03 | 83.000 | 83.000 | 81.200 | 82.200 | 74.154 | 586 |
| 2024-10-02 | 83.000 | 83.400 | 81.600 | 82.000 | 73.973 | 967 |
| 2024-10-01 | 84.000 | 84.000 | 81.600 | 81.600 | 73.613 | 2,462 |
| 2024-09-30 | 82.600 | 84.000 | 82.600 | 84.000 | 75.778 | 491 |
| 2024-09-27 | 83.800 | 84.800 | 82.200 | 82.600 | 74.515 | 2,691 |
| 2024-09-26 | 83.800 | 84.000 | 83.000 | 83.800 | 75.597 | 716 |
| 2024-09-25 | 83.800 | 84.000 | 82.400 | 83.600 | 75.417 | 1,150 |
| 2024-09-24 | 83.200 | 84.200 | 82.200 | 83.000 | 74.876 | 898 |
| 2024-09-23 | 82.400 | 83.200 | 82.400 | 82.400 | 74.334 | 306 |
| 2024-09-20 | 84.800 | 85.000 | 82.600 | 82.800 | 74.695 | 1,662 |
| 2024-09-19 | 84.600 | 85.000 | 83.400 | 84.600 | 76.319 | 5,241 |
| 2024-09-18 | 82.000 | 83.800 | 82.000 | 83.800 | 75.597 | 9,173 |
| 2024-09-17 | 81.200 | 82.000 | 80.200 | 81.000 | 73.071 | 17,437 |
| 2024-09-16 | 82.000 | 82.800 | 80.000 | 81.000 | 73.071 | 726 |
| 2024-09-13 | 81.000 | 85.800 | 80.000 | 80.000 | 72.169 | 30,973 |
| 2024-09-12 | 78.600 | 81.200 | 77.400 | 80.800 | 72.891 | 14,283 |
| 2024-09-11 | 78.600 | 78.600 | 77.400 | 78.600 | 70.906 | 7,914 |
| 2024-09-10 | 80.000 | 82.000 | 78.600 | 78.600 | 70.906 | 632 |
| 2024-09-09 | 79.400 | 82.000 | 78.800 | 80.000 | 72.169 | 1,430 |
| 2024-09-06 | 78.200 | 80.000 | 78.200 | 79.200 | 71.447 | 343 |
| 2024-09-05 | 77.600 | 78.200 | 77.000 | 78.000 | 70.365 | 1,499 |
| 2024-09-04 | 78.200 | 78.600 | 77.200 | 77.600 | 70.004 | 2,256 |
| 2024-09-03 | 79.800 | 79.800 | 78.000 | 78.000 | 70.365 | 217 |
| 2024-09-02 | 78.200 | 79.800 | 77.000 | 79.800 | 71.989 | 2,679 |
| 2024-08-30 | 77.200 | 79.200 | 77.000 | 77.200 | 69.643 | 1,041 |
| 2024-08-29 | 79.200 | 79.200 | 76.600 | 77.600 | 70.004 | 283 |
| 2024-08-28 | 79.200 | 79.200 | 78.200 | 78.200 | 70.545 | 245 |
| 2024-08-27 | 78.600 | 79.200 | 77.400 | 79.200 | 71.447 | 294 |
| 2024-08-26 | 79.800 | 80.000 | 76.200 | 77.200 | 69.643 | 2,504 |
| 2024-08-23 | 80.000 | 80.000 | 77.600 | 79.800 | 71.989 | 29,702 |
| 2024-08-22 | 73.200 | 80.000 | 73.200 | 80.000 | 72.169 | 9,245 |
| 2024-08-21 | 73.000 | 75.000 | 73.000 | 73.200 | 66.035 | 243 |
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.