Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.700	0.702	0.678	0.678	0.670	4,813
2022-06-01	0.710	0.710	0.710	0.710	0.701	100
2022-05-31	0.736	0.736	0.694	0.734	0.725	7,127
2022-05-30	0.740	0.740	0.740	0.740	0.731	100
2022-05-27	0.700	0.738	0.700	0.738	0.729	500
2022-05-25	0.730	0.764	0.730	0.764	0.755	4,300
2022-05-24	0.736	0.736	0.692	0.730	0.721	13,956
2022-05-23	0.720	0.758	0.700	0.700	0.691	7,415
2022-05-20	0.714	0.778	0.714	0.778	0.769	12,700
2022-05-19	0.724	0.724	0.718	0.720	0.711	930
2022-05-18	0.748	0.748	0.708	0.744	0.735	8,745
2022-05-17	0.738	0.768	0.702	0.768	0.759	9,755
2022-05-16	0.750	0.750	0.750	0.750	0.741	20
2022-05-13	0.718	0.800	0.670	0.750	0.741	22,221
2022-05-12	0.706	0.718	0.706	0.718	0.709	1,205
2022-05-11	0.718	0.720	0.690	0.708	0.699	22,226
2022-05-10	0.870	0.890	0.706	0.718	0.709	92,652
2022-05-09	0.872	0.890	0.818	0.870	0.859	32,835
2022-05-06	0.820	0.888	0.812	0.872	0.861	78,492
2022-05-05	0.726	0.848	0.700	0.820	0.810	83,718
2022-05-04	0.700	0.750	0.700	0.726	0.717	27,883
2022-05-02	0.778	0.778	0.778	0.778	0.769	1
2022-04-29	0.740	0.800	0.740	0.742	0.733	15,047
2022-04-28	0.740	0.780	0.700	0.774	0.765	27,026
2022-04-27	0.780	0.808	0.736	0.740	0.731	12,705
2022-04-26	0.800	0.848	0.790	0.808	0.798	19,580
2022-04-25	0.818	0.852	0.792	0.830	0.820	13,590
2022-04-22	0.820	0.824	0.792	0.818	0.808	5,561
2022-04-21	0.828	0.828	0.808	0.820	0.810	2,970
2022-04-20	0.808	0.826	0.808	0.826	0.816	3,940
2022-04-19	0.806	0.856	0.790	0.836	0.826	32,325
2022-04-14	0.830	0.848	0.800	0.848	0.838	6,409
2022-04-13	0.856	0.884	0.800	0.868	0.857	12,371
2022-04-12	0.850	0.855	0.825	0.855	0.845	12,721
2022-04-11	0.820	0.860	0.820	0.860	0.849	4,980
2022-04-08	0.815	0.865	0.815	0.865	0.854	17,680
2022-04-07	0.800	0.855	0.800	0.855	0.845	52,448
2022-04-06	0.810	0.845	0.790	0.805	0.795	17,117
2022-04-05	0.860	0.860	0.810	0.830	0.820	17,879
2022-04-04	0.850	0.875	0.825	0.825	0.815	18,840
2022-04-01	0.875	0.885	0.850	0.885	0.874	15,847
2022-03-31	0.835	0.890	0.835	0.885	0.874	36,165
2022-03-30	0.820	0.845	0.805	0.840	0.830	11,614
2022-03-29	0.820	0.890	0.800	0.845	0.835	82,503
2022-03-28	0.865	0.870	0.820	0.845	0.835	29,393
2022-03-25	0.840	0.880	0.840	0.880	0.869	5,617
2022-03-24	0.850	0.880	0.850	0.880	0.869	4,254
2022-03-23	0.855	0.865	0.825	0.865	0.854	8,427
2022-03-22	0.900	0.900	0.820	0.875	0.864	19,148
2022-03-21	0.875	0.910	0.840	0.910	0.899	29,994
2022-03-18	0.835	0.860	0.825	0.850	0.840	21,239
2022-03-17	0.880	0.920	0.820	0.870	0.859	15,565
2022-03-16	0.840	0.960	0.815	0.815	0.805	53,810
2022-03-15	0.840	0.860	0.810	0.850	0.840	31,144
2022-03-14	0.895	0.895	0.840	0.875	0.864	31,768
2022-03-11	0.850	0.915	0.805	0.895	0.884	35,438
2022-03-10	0.870	0.880	0.815	0.850	0.840	20,547
2022-03-09	0.895	0.895	0.800	0.870	0.859	46,397
2022-03-08	1.130	1.130	0.800	0.870	0.859	126,804
2022-03-07	1.300	1.420	1.020	1.020	1.008	377,451

← NewerPage 15 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.