Oponeo.pl SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	105.60	107.40	105.40	107.40	107.40	2,062
2026-10-15	107.00	107.60	105.40	105.40	105.40	4,169
2026-10-14	106.80	108.20	105.60	107.00	107.00	4,428
2026-10-13	107.40	107.80	105.80	106.00	106.00	6,033
2026-10-12	107.20	107.80	106.20	107.60	107.60	4,213
2026-10-09	107.00	107.40	106.00	106.80	106.80	2,022
2026-10-08	106.00	107.00	105.40	106.80	106.80	3,847
2026-10-07	106.00	108.00	105.20	105.40	105.40	5,461
2026-10-06	106.20	108.00	105.60	108.00	108.00	2,504
2026-10-05	105.80	107.20	103.40	106.20	106.20	2,889
2026-10-02	105.20	106.60	104.60	105.80	105.80	4,664
2026-10-01	107.00	107.60	104.20	105.20	105.20	5,763
2026-09-30	107.80	108.20	107.00	107.00	107.00	3,514
2026-09-29	108.00	108.40	106.40	107.80	107.80	4,291
2026-09-28	107.60	108.00	106.40	108.00	108.00	4,267
2026-09-25	107.60	107.60	104.20	106.40	106.40	4,628
2026-09-24	108.20	108.40	106.20	106.40	106.40	2,956
2026-09-23	109.40	111.00	106.60	108.40	108.40	8,834
2026-09-22	107.00	110.00	106.40	108.40	108.40	5,707
2026-09-21	104.80	109.60	104.00	107.00	107.00	20,090
2026-09-18	105.00	106.00	104.00	104.00	104.00	11,682
2026-09-17	102.00	104.40	101.60	104.40	104.40	10,434
2026-09-16	103.40	103.40	102.20	102.20	102.20	2,057
2026-09-15	102.80	104.60	102.20	102.40	102.40	1,866
2026-09-14	105.00	106.20	102.60	103.20	103.20	3,223
2026-09-11	104.60	106.40	103.40	105.00	105.00	6,870
2026-09-10	106.00	106.00	102.20	103.80	103.80	2,385
2026-09-09	103.60	106.40	102.40	106.00	106.00	12,867
2026-09-08	101.60	104.00	100.40	103.60	103.60	10,508
2026-09-07	102.20	102.80	101.00	101.40	101.40	4,262
2026-09-04	103.00	104.20	101.80	102.20	102.20	3,930
2026-09-03	104.40	104.80	101.60	102.60	102.60	2,590
2026-09-02	101.00	103.60	100.00	103.20	103.20	5,848
2026-09-01	103.00	104.00	101.00	101.00	101.00	8,105
2026-08-31	104.20	105.60	102.00	103.00	103.00	7,590
2026-08-28	106.00	106.00	103.40	104.20	104.20	2,142
2026-08-27	106.00	107.40	104.20	104.60	104.60	2,109
2026-08-26	105.20	108.00	105.20	106.80	106.80	6,551
2026-08-25	107.40	107.40	103.20	106.60	106.60	9,462
2026-08-24	104.60	108.00	104.60	107.40	107.40	12,394
2026-08-21	103.40	104.60	103.40	104.60	104.60	4,502
2026-08-20	101.60	104.60	101.00	104.20	104.20	13,776
2026-08-19	102.00	102.00	98.000	101.40	101.40	20,356
2026-08-18	105.00	105.00	102.20	103.20	103.20	5,770
2026-08-17	104.00	105.20	103.20	104.40	104.40	4,731
2026-08-14	104.80	105.00	102.00	104.00	104.00	7,584
2026-08-13	105.00	105.00	103.00	104.00	104.00	4,168
2026-08-12	105.00	106.00	104.40	105.00	105.00	9,553
2026-08-11	102.40	105.00	102.40	103.80	103.80	3,363
2026-08-10	102.00	104.00	102.00	103.00	103.00	5,097
2026-08-07	101.60	102.40	101.40	102.00	102.00	3,863
2026-08-06	102.60	102.60	101.20	102.40	102.40	3,106
2026-08-05	104.80	104.80	102.40	102.80	102.80	4,360
2026-08-04	101.00	105.00	100.60	104.80	104.80	9,761
2026-08-03	101.00	101.60	100.20	101.00	101.00	6,895
2026-07-31	100.60	101.00	99.500	101.00	101.00	1,519
2026-07-30	99.600	100.60	99.100	100.20	100.20	4,035
2026-07-29	101.00	101.00	99.800	99.800	99.800	4,505
2026-07-28	100.00	101.40	99.500	100.00	100.00	8,389
2026-07-27	101.60	101.60	99.800	101.00	101.00	871

Page 1 of 5 · 249 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.