Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.190	1.470	1.000	1.300	1.284	347,545
2022-03-03	0.880	1.260	0.880	1.060	1.047	225,444
2022-03-02	0.865	0.955	0.800	0.955	0.943	43,159
2022-03-01	0.900	0.940	0.850	0.925	0.914	12,401
2022-02-28	0.900	0.960	0.890	0.960	0.948	12,450
2022-02-25	0.860	0.900	0.860	0.900	0.889	1,010
2022-02-24	0.810	0.930	0.800	0.900	0.889	9,565
2022-02-23	0.955	0.955	0.955	0.955	0.943	50
2022-02-22	0.880	0.960	0.870	0.960	0.948	11,640
2022-02-21	0.920	0.950	0.900	0.950	0.938	4,760
2022-02-17	0.965	0.965	0.965	0.965	0.953	100
2022-02-16	0.960	0.960	0.960	0.960	0.948	20
2022-02-15	0.830	0.990	0.830	0.940	0.929	25,284
2022-02-14	0.925	0.955	0.885	0.885	0.874	9,190
2022-02-11	0.955	0.960	0.955	0.960	0.948	720
2022-02-10	0.945	0.980	0.915	0.960	0.948	13,640
2022-02-09	0.955	0.970	0.955	0.970	0.958	555
2022-02-08	0.975	0.975	0.935	0.955	0.943	3,250
2022-02-07	0.970	0.970	0.970	0.970	0.958	150
2022-02-04	0.975	0.975	0.975	0.975	0.963	100
2022-02-03	0.975	0.995	0.935	0.995	0.983	11,150
2022-02-02	0.965	0.995	0.935	0.995	0.983	10,420
2022-02-01	0.970	0.970	0.970	0.970	0.958	100
2022-01-31	0.970	0.985	0.920	0.985	0.973	6,750
2022-01-28	0.920	0.995	0.900	0.995	0.983	27,350
2022-01-27	0.965	0.965	0.920	0.965	0.953	3,705
2022-01-26	0.980	0.990	0.940	0.990	0.978	5,600
2022-01-25	0.960	1.000	0.930	0.995	0.983	16,065
2022-01-24	0.975	1.030	0.910	0.960	0.948	18,985
2022-01-21	0.970	1.010	0.925	1.000	0.988	19,080
2022-01-20	1.020	1.060	0.910	1.060	1.047	15,260
2022-01-19	1.000	1.040	0.970	1.040	1.027	8,195
2022-01-18	1.050	1.050	1.040	1.050	1.037	1,000
2022-01-17	1.020	1.060	0.970	1.060	1.047	27,825
2022-01-14	1.050	1.050	1.050	1.050	1.037	100
2022-01-13	1.040	1.050	1.000	1.050	1.037	2,350
2022-01-12	1.030	1.080	1.000	1.070	1.057	4,933
2022-01-11	1.040	1.100	1.040	1.100	1.087	17,310
2022-01-10	1.030	1.040	1.030	1.040	1.027	13,755
2022-01-07	1.000	1.060	0.950	1.050	1.037	9,952
2022-01-05	0.990	1.080	0.960	1.080	1.067	9,883
2022-01-04	1.100	1.100	1.000	1.090	1.077	5,401
2022-01-03	1.080	1.120	1.080	1.120	1.106	210
2021-12-30	0.990	1.070	0.980	1.070	1.057	9,745
2021-12-29	0.990	1.050	0.990	1.050	1.037	4,004
2021-12-28	0.965	1.000	0.960	1.000	0.988	3,251
2021-12-27	0.970	1.010	0.970	1.010	0.998	1,600
2021-12-23	1.000	1.030	1.000	1.030	1.017	290
2021-12-22	0.940	1.040	0.940	1.040	1.027	11,176
2021-12-21	0.990	1.040	0.940	0.940	0.929	14,539
2021-12-20	0.970	1.010	0.950	1.010	0.998	6,720
2021-12-17	0.955	1.050	0.940	1.050	1.037	24,685
2021-12-16	0.980	1.040	0.960	1.000	0.988	8,450
2021-12-15	1.000	1.000	0.940	0.940	0.929	2,755
2021-12-14	0.945	1.010	0.890	1.010	0.998	13,050
2021-12-13	0.950	0.970	0.920	0.970	0.958	5,440
2021-12-10	0.950	0.980	0.920	0.950	0.938	8,816
2021-12-09	1.030	1.030	0.960	1.000	0.988	5,200
2021-12-08	1.030	1.030	1.030	1.030	1.017	100
2021-12-07	1.060	1.060	1.060	1.060	1.047	50

← NewerPage 16 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.