Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.646	0.646	0.646	0.646	0.638	400
2023-03-22	0.632	0.670	0.622	0.668	0.660	12,005
2023-03-21	0.670	0.680	0.670	0.680	0.672	3,510
2023-03-20	0.648	0.680	0.648	0.678	0.670	12,200
2023-03-17	0.646	0.680	0.620	0.640	0.632	7,460
2023-03-16	0.692	0.692	0.692	0.692	0.684	50
2023-03-15	0.676	0.694	0.676	0.692	0.684	15,650
2023-03-13	0.694	0.696	0.694	0.696	0.688	3,000
2023-03-10	0.622	0.696	0.622	0.696	0.688	13,685
2023-03-09	0.670	0.700	0.620	0.690	0.682	38,653
2023-03-08	0.650	0.670	0.650	0.670	0.662	1,322
2023-03-07	0.664	0.674	0.664	0.668	0.660	6,680
2023-03-06	0.676	0.676	0.618	0.672	0.664	16,373
2023-03-03	0.680	0.680	0.660	0.678	0.670	1,890
2023-03-02	0.686	0.690	0.682	0.690	0.682	9,010
2023-02-28	0.694	0.694	0.694	0.694	0.686	85
2023-02-27	0.698	0.698	0.698	0.698	0.689	100
2023-02-23	0.680	0.710	0.672	0.710	0.701	7,267
2023-02-21	0.730	0.730	0.730	0.730	0.721	100
2023-02-20	0.732	0.732	0.732	0.732	0.723	25
2023-02-17	0.738	0.738	0.738	0.738	0.729	25
2023-02-16	0.736	0.740	0.700	0.740	0.731	7,111
2023-02-15	0.738	0.738	0.738	0.738	0.729	72
2023-02-14	0.700	0.742	0.700	0.740	0.731	9,568
2023-02-13	0.704	0.714	0.704	0.712	0.703	910
2023-02-10	0.706	0.706	0.694	0.694	0.686	1,100
2023-02-09	0.718	0.720	0.680	0.700	0.691	5,542
2023-02-08	0.706	0.718	0.706	0.718	0.709	11,266
2023-02-07	0.708	0.708	0.708	0.708	0.699	1,000
2023-02-06	0.678	0.708	0.678	0.708	0.699	25,159
2023-02-03	0.680	0.680	0.680	0.680	0.672	50
2023-02-02	0.682	0.682	0.682	0.682	0.674	50
2023-01-31	0.688	0.688	0.650	0.684	0.676	2,750
2023-01-30	0.696	0.696	0.680	0.690	0.682	1,590
2023-01-27	0.682	0.682	0.682	0.682	0.674	160
2023-01-26	0.684	0.684	0.684	0.684	0.676	50
2023-01-25	0.676	0.698	0.650	0.684	0.676	27,928
2023-01-24	0.678	0.678	0.678	0.678	0.670	25
2023-01-23	0.622	0.696	0.580	0.694	0.686	27,763
2023-01-20	0.628	0.628	0.590	0.622	0.614	15,188
2023-01-19	0.700	0.700	0.590	0.636	0.628	41,728
2023-01-18	0.710	0.710	0.700	0.700	0.691	90
2023-01-17	0.710	0.710	0.710	0.710	0.701	30
2023-01-16	0.710	0.710	0.710	0.710	0.701	30
2023-01-13	0.710	0.710	0.708	0.710	0.701	1,060
2023-01-12	0.710	0.710	0.706	0.706	0.697	80
2023-01-11	0.710	0.710	0.710	0.710	0.701	50
2023-01-10	0.712	0.712	0.712	0.712	0.703	20
2023-01-09	0.700	0.710	0.700	0.710	0.701	455
2023-01-05	0.700	0.700	0.700	0.700	0.691	50
2023-01-04	0.670	0.716	0.650	0.716	0.707	13,070
2023-01-03	0.690	0.690	0.690	0.690	0.682	50
2023-01-02	0.720	0.720	0.720	0.720	0.711	50
2022-12-30	0.674	0.712	0.660	0.712	0.703	3,250
2022-12-29	0.704	0.716	0.688	0.712	0.703	4,055
2022-12-28	0.706	0.706	0.670	0.686	0.678	670
2022-12-27	0.690	0.706	0.658	0.688	0.680	5,965
2022-12-23	0.678	0.690	0.654	0.690	0.682	51,118
2022-12-22	0.682	0.682	0.682	0.682	0.674	25
2022-12-21	0.686	0.686	0.686	0.686	0.678	50

← NewerPage 12 of 17 · 995 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.