Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.688	0.688	0.644	0.686	0.678	535
2022-12-16	0.676	0.690	0.646	0.690	0.682	49,193
2022-12-15	0.684	0.684	0.684	0.684	0.676	10
2022-12-14	0.688	0.688	0.688	0.688	0.680	10
2022-12-13	0.688	0.696	0.688	0.696	0.688	500
2022-12-12	0.670	0.688	0.640	0.688	0.680	14,388
2022-12-09	0.630	0.670	0.630	0.670	0.662	15,400
2022-12-08	0.648	0.648	0.648	0.648	0.640	50
2022-12-07	0.650	0.650	0.612	0.648	0.640	84,730
2022-12-05	0.666	0.666	0.620	0.646	0.638	1,126
2022-12-02	0.662	0.668	0.662	0.668	0.660	1,325
2022-12-01	0.656	0.664	0.656	0.664	0.656	2,299
2022-11-30	0.658	0.658	0.654	0.656	0.648	850
2022-11-29	0.666	0.666	0.666	0.666	0.658	50
2022-11-28	0.654	0.654	0.654	0.654	0.646	10
2022-11-25	0.678	0.678	0.600	0.666	0.658	8,000
2022-11-24	0.668	0.700	0.668	0.700	0.691	1,540
2022-11-23	0.676	0.726	0.630	0.692	0.684	16,770
2022-11-17	0.656	0.688	0.622	0.688	0.680	23,940
2022-11-16	0.682	0.690	0.616	0.660	0.652	13,910
2022-11-15	0.720	0.720	0.682	0.716	0.707	355
2022-11-14	0.728	0.728	0.728	0.728	0.719	50
2022-11-10	0.728	0.728	0.728	0.728	0.719	50
2022-11-08	0.730	0.730	0.730	0.730	0.721	28
2022-11-07	0.714	0.730	0.714	0.730	0.721	1,425
2022-11-04	0.678	0.746	0.664	0.746	0.737	27,600
2022-11-03	0.602	0.690	0.602	0.690	0.682	19,404
2022-11-02	0.638	0.656	0.638	0.656	0.648	7,670
2022-10-31	0.640	0.640	0.640	0.640	0.632	50
2022-10-28	0.638	0.638	0.638	0.638	0.630	150
2022-10-27	0.648	0.648	0.638	0.638	0.630	105
2022-10-26	0.680	0.680	0.602	0.640	0.632	6,091
2022-10-25	0.636	0.696	0.620	0.696	0.688	13,720
2022-10-24	0.672	0.682	0.664	0.682	0.674	1,490
2022-10-21	0.660	0.680	0.660	0.680	0.672	2,660
2022-10-20	0.680	0.680	0.626	0.670	0.662	6,101
2022-10-19	0.750	0.750	0.626	0.700	0.691	27,035
2022-10-18	0.750	0.750	0.750	0.750	0.741	50
2022-10-17	0.726	0.748	0.726	0.748	0.739	7,200
2022-10-13	0.712	0.730	0.712	0.728	0.719	5,390
2022-10-12	0.758	0.762	0.670	0.720	0.711	17,946
2022-10-11	0.760	0.760	0.760	0.760	0.751	50
2022-10-10	0.740	0.760	0.738	0.760	0.751	12,115
2022-10-07	0.760	0.760	0.740	0.740	0.731	75
2022-10-06	0.760	0.760	0.760	0.760	0.751	50
2022-10-05	0.700	0.762	0.700	0.762	0.753	35,844
2022-10-04	0.730	0.750	0.670	0.720	0.711	9,925
2022-10-03	0.716	0.738	0.690	0.738	0.729	9,715
2022-09-26	0.712	0.750	0.712	0.750	0.741	220
2022-09-22	0.736	0.788	0.692	0.782	0.772	24,400
2022-09-19	0.730	0.762	0.712	0.762	0.753	3,820
2022-09-16	0.770	0.790	0.770	0.790	0.780	410
2022-09-15	0.688	0.798	0.670	0.774	0.765	58,240
2022-09-14	0.726	0.726	0.726	0.726	0.717	50
2022-09-13	0.726	0.726	0.726	0.726	0.717	50
2022-09-09	0.720	0.726	0.676	0.726	0.717	4,310
2022-09-08	0.646	0.730	0.628	0.730	0.721	40,220
2022-09-07	0.680	0.680	0.644	0.670	0.662	155
2022-09-06	0.660	0.694	0.652	0.694	0.686	3,550
2022-09-05	0.690	0.700	0.690	0.700	0.691	1,325

← NewerPage 13 of 17 · 991 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.