Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.680	0.680	0.642	0.646	0.638	10,793
2023-11-23	0.664	0.686	0.664	0.686	0.678	550
2023-11-22	0.700	0.700	0.700	0.700	0.691	50
2023-11-21	0.700	0.700	0.680	0.696	0.688	5,348
2023-11-20	0.686	0.730	0.680	0.730	0.721	4,867
2023-11-17	0.718	0.750	0.682	0.750	0.741	25,430
2023-11-16	0.736	0.736	0.736	0.736	0.727	118
2023-11-15	0.740	0.748	0.740	0.748	0.739	6,040
2023-11-14	0.682	0.750	0.670	0.728	0.719	34,750
2023-11-13	0.730	0.768	0.680	0.718	0.709	24,100
2023-11-10	0.696	0.768	0.680	0.740	0.731	31,795
2023-11-08	0.694	0.698	0.694	0.698	0.689	3,000
2023-11-07	0.696	0.696	0.696	0.696	0.688	50
2023-11-06	0.700	0.700	0.700	0.700	0.691	100
2023-11-02	0.680	0.700	0.642	0.700	0.691	9,263
2023-10-31	0.718	0.718	0.718	0.718	0.709	100
2023-10-27	0.718	0.718	0.680	0.716	0.707	6,075
2023-10-26	0.718	0.730	0.680	0.724	0.715	11,963
2023-10-25	0.720	0.720	0.694	0.718	0.709	6,150
2023-10-24	0.710	0.730	0.700	0.730	0.721	9,300
2023-10-20	0.690	0.726	0.690	0.726	0.717	12,870
2023-10-19	0.698	0.698	0.698	0.698	0.689	75
2023-10-13	0.694	0.694	0.694	0.694	0.686	100
2023-10-12	0.680	0.696	0.680	0.696	0.688	22,810
2023-10-11	0.698	0.698	0.630	0.690	0.682	12,825
2023-10-04	0.712	0.712	0.712	0.712	0.703	100
2023-10-03	0.716	0.716	0.650	0.710	0.701	12,382
2023-10-02	0.690	0.718	0.690	0.718	0.709	1,020
2023-09-29	0.726	0.726	0.680	0.720	0.711	8,940
2023-09-28	0.696	0.726	0.696	0.726	0.717	3,510
2023-09-27	0.696	0.696	0.696	0.696	0.688	20
2023-09-26	0.680	0.690	0.650	0.690	0.682	5,110
2023-09-20	0.728	0.728	0.728	0.728	0.719	100
2023-09-19	0.730	0.730	0.730	0.730	0.721	50
2023-09-18	0.668	0.730	0.640	0.730	0.721	25,050
2023-09-14	0.670	0.670	0.660	0.660	0.652	200
2023-09-13	0.674	0.674	0.674	0.674	0.666	100
2023-09-08	0.660	0.674	0.630	0.674	0.666	2,710
2023-09-07	0.660	0.678	0.658	0.678	0.670	1,175
2023-09-06	0.664	0.680	0.640	0.678	0.670	2,315
2023-09-05	0.666	0.666	0.666	0.666	0.658	100
2023-09-01	0.678	0.678	0.678	0.678	0.670	20
2023-08-31	0.678	0.678	0.678	0.678	0.670	50
2023-08-30	0.678	0.678	0.678	0.678	0.670	30
2023-08-29	0.678	0.678	0.678	0.678	0.670	50
2023-08-28	0.640	0.678	0.640	0.678	0.670	1,200
2023-08-25	0.678	0.678	0.678	0.678	0.670	50
2023-08-24	0.676	0.676	0.676	0.676	0.668	100
2023-08-22	0.650	0.676	0.650	0.676	0.668	6,980
2023-08-21	0.630	0.650	0.630	0.650	0.642	740
2023-08-16	0.630	0.630	0.630	0.630	0.622	50
2023-08-14	0.630	0.630	0.630	0.630	0.622	1,000
2023-08-11	0.610	0.658	0.610	0.658	0.650	4,050
2023-08-10	0.666	0.666	0.666	0.666	0.658	520
2023-08-09	0.650	0.666	0.630	0.666	0.658	1,660
2023-08-08	0.650	0.668	0.576	0.668	0.660	103,499
2023-08-04	0.670	0.670	0.670	0.670	0.662	100
2023-08-03	0.696	0.696	0.696	0.696	0.688	200
2023-08-02	0.620	0.722	0.620	0.700	0.691	40,650
2023-08-01	0.620	0.620	0.552	0.620	0.612	1,624

← NewerPage 10 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.0100 PLN
2021-07-09	0.0100 PLN
2019-06-27	0.0100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.