Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.588	0.626	0.560	0.622	0.614	18,438
2023-07-27	0.570	0.588	0.524	0.588	0.581	8,010
2023-07-25	0.582	0.594	0.582	0.592	0.585	2,339
2023-07-24	0.588	0.588	0.580	0.584	0.577	953
2023-07-21	0.570	0.592	0.540	0.592	0.585	12,750
2023-07-20	0.530	0.576	0.530	0.576	0.569	5,565
2023-07-18	0.540	0.540	0.540	0.540	0.533	50
2023-07-14	0.540	0.540	0.540	0.540	0.533	100
2023-07-13	0.540	0.540	0.540	0.540	0.533	1,500
2023-07-12	0.622	0.622	0.500	0.540	0.533	28,750
2023-07-11	0.608	0.624	0.608	0.610	0.603	3,100
2023-07-10	0.610	0.620	0.600	0.610	0.603	2,050
2023-07-07	0.610	0.610	0.610	0.610	0.603	200
2023-07-06	0.618	0.624	0.618	0.624	0.616	3,850
2023-07-03	0.626	0.626	0.626	0.626	0.618	100
2023-06-30	0.624	0.626	0.624	0.626	0.618	200
2023-06-27	0.626	0.626	0.626	0.626	0.618	100
2023-06-23	0.626	0.626	0.626	0.626	0.618	50
2023-06-21	0.626	0.626	0.626	0.626	0.618	20
2023-06-19	0.590	0.628	0.580	0.628	0.620	6,750
2023-06-15	0.624	0.624	0.624	0.624	0.616	100
2023-06-13	0.618	0.620	0.618	0.620	0.612	2,000
2023-06-12	0.600	0.600	0.600	0.600	0.593	1,000
2023-06-09	0.624	0.624	0.624	0.624	0.616	50
2023-06-07	0.620	0.626	0.600	0.626	0.618	20,705
2023-06-02	0.608	0.620	0.608	0.620	0.612	9,365
2023-06-01	0.576	0.616	0.524	0.616	0.608	28,960
2023-05-31	0.578	0.578	0.578	0.578	0.571	50
2023-05-29	0.578	0.578	0.578	0.578	0.571	100
2023-05-25	0.550	0.580	0.550	0.580	0.573	3,740
2023-05-24	0.556	0.556	0.556	0.556	0.549	50
2023-05-22	0.558	0.558	0.540	0.540	0.533	1,100
2023-05-19	0.562	0.562	0.562	0.562	0.555	50
2023-05-18	0.570	0.570	0.560	0.566	0.559	423
2023-05-17	0.570	0.592	0.522	0.522	0.516	18,040
2023-05-15	0.600	0.614	0.600	0.614	0.607	1,045
2023-05-12	0.568	0.600	0.568	0.600	0.593	1,510
2023-05-11	0.590	0.590	0.590	0.590	0.583	300
2023-05-09	0.620	0.620	0.562	0.600	0.593	24,709
2023-05-08	0.624	0.624	0.600	0.620	0.612	4,920
2023-05-05	0.622	0.622	0.622	0.622	0.614	50
2023-05-04	0.628	0.628	0.600	0.622	0.614	5,968
2023-05-02	0.632	0.632	0.632	0.632	0.624	100
2023-04-28	0.632	0.632	0.632	0.632	0.624	50
2023-04-27	0.634	0.634	0.632	0.632	0.624	70
2023-04-26	0.644	0.644	0.600	0.630	0.622	7,800
2023-04-25	0.648	0.648	0.640	0.646	0.638	910
2023-04-24	0.652	0.652	0.652	0.652	0.644	50
2023-04-21	0.638	0.656	0.638	0.656	0.648	23,000
2023-04-20	0.630	0.640	0.600	0.640	0.632	5,900
2023-04-17	0.656	0.656	0.656	0.656	0.648	10
2023-04-12	0.630	0.642	0.630	0.642	0.634	500
2023-04-11	0.640	0.660	0.598	0.630	0.622	27,922
2023-04-05	0.692	0.692	0.692	0.692	0.684	100
2023-04-04	0.670	0.690	0.650	0.690	0.682	18,100
2023-03-29	0.678	0.678	0.620	0.678	0.670	7,160
2023-03-28	0.664	0.678	0.664	0.678	0.670	3,830
2023-03-27	0.660	0.668	0.660	0.668	0.660	4,760
2023-03-24	0.660	0.660	0.660	0.660	0.652	50
2023-03-23	0.646	0.646	0.646	0.646	0.638	400

← NewerPage 11 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.