Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.670	0.690	0.670	0.690	0.682	2,020
2022-09-01	0.652	0.660	0.630	0.660	0.652	9,637
2022-08-31	0.706	0.706	0.652	0.706	0.697	5,550
2022-08-30	0.700	0.708	0.690	0.708	0.699	4,995
2022-08-29	0.732	0.732	0.730	0.730	0.721	60
2022-08-26	0.734	0.734	0.734	0.734	0.725	25
2022-08-25	0.700	0.736	0.700	0.736	0.727	13,565
2022-08-24	0.690	0.700	0.690	0.700	0.691	205
2022-08-23	0.680	0.700	0.660	0.660	0.652	3,440
2022-08-22	0.668	0.736	0.660	0.708	0.699	24,745
2022-08-19	0.676	0.736	0.662	0.730	0.721	8,950
2022-08-18	0.700	0.740	0.680	0.730	0.721	8,735
2022-08-17	0.736	0.746	0.650	0.690	0.682	48,110
2022-08-16	0.740	0.740	0.740	0.740	0.731	80
2022-08-12	0.740	0.750	0.690	0.750	0.741	13,295
2022-08-11	0.760	0.760	0.700	0.750	0.741	7,676
2022-08-10	0.732	0.778	0.694	0.774	0.765	13,740
2022-08-09	0.728	0.760	0.690	0.750	0.741	21,705
2022-08-08	0.720	0.732	0.720	0.732	0.723	3,610
2022-08-05	0.720	0.734	0.690	0.690	0.682	1,961
2022-08-03	0.770	0.770	0.720	0.770	0.761	9,950
2022-08-01	0.712	0.780	0.712	0.780	0.770	20,195
2022-07-29	0.724	0.724	0.724	0.724	0.715	50
2022-07-27	0.712	0.722	0.700	0.722	0.713	1,993
2022-07-26	0.720	0.726	0.680	0.726	0.717	6,250
2022-07-25	0.726	0.726	0.726	0.726	0.717	50
2022-07-21	0.738	0.758	0.686	0.758	0.749	22,355
2022-07-20	0.744	0.744	0.744	0.744	0.735	50
2022-07-19	0.734	0.750	0.700	0.750	0.741	3,905
2022-07-18	0.690	0.742	0.690	0.740	0.731	17,020
2022-07-15	0.698	0.710	0.698	0.706	0.697	3,295
2022-07-14	0.730	0.748	0.654	0.698	0.689	15,980
2022-07-13	0.712	0.780	0.710	0.780	0.770	18,150
2022-07-12	0.700	0.712	0.700	0.712	0.703	2,220
2022-07-11	0.718	0.718	0.666	0.714	0.705	4,320
2022-07-08	0.718	0.718	0.718	0.718	0.709	25
2022-07-07	0.728	0.788	0.690	0.718	0.709	51,360
2022-07-06	0.730	0.730	0.730	0.730	0.721	50
2022-07-05	0.736	0.736	0.736	0.736	0.727	50
2022-07-04	0.670	0.736	0.668	0.736	0.727	28,350
2022-07-01	0.666	0.670	0.666	0.670	0.662	1,052
2022-06-30	0.668	0.668	0.668	0.668	0.660	25
2022-06-29	0.668	0.668	0.668	0.668	0.660	20
2022-06-28	0.670	0.670	0.642	0.642	0.634	6,766
2022-06-27	0.664	0.664	0.664	0.664	0.656	2,737
2022-06-24	0.672	0.672	0.672	0.672	0.664	50
2022-06-23	0.680	0.680	0.680	0.680	0.672	25
2022-06-22	0.680	0.680	0.680	0.680	0.672	25
2022-06-21	0.680	0.680	0.680	0.680	0.672	100
2022-06-20	0.650	0.680	0.650	0.678	0.670	4,850
2022-06-17	0.656	0.656	0.654	0.654	0.646	1,800
2022-06-15	0.656	0.656	0.634	0.654	0.646	891
2022-06-14	0.670	0.670	0.670	0.670	0.662	50
2022-06-13	0.682	0.682	0.640	0.680	0.672	6,668
2022-06-10	0.684	0.684	0.646	0.646	0.638	1,050
2022-06-09	0.686	0.688	0.686	0.688	0.680	515
2022-06-08	0.662	0.684	0.650	0.684	0.676	7,545
2022-06-07	0.698	0.700	0.650	0.688	0.680	14,198
2022-06-06	0.700	0.700	0.676	0.698	0.689	8,979
2022-06-03	0.684	0.700	0.684	0.700	0.691	12,150

← NewerPage 14 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.