Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	1.150	1.200	1.120	1.120	1.120	4,300
2026-07-13	1.120	1.190	1.120	1.190	1.190	6,900
2026-07-10	1.110	1.120	1.110	1.120	1.120	325
2026-07-09	1.140	1.140	1.100	1.120	1.120	42,100
2026-07-08	1.190	1.200	1.100	1.100	1.100	43,156
2026-07-07	1.160	1.190	1.160	1.190	1.190	52
2026-07-06	1.240	1.280	1.160	1.160	1.160	23,632
2026-07-03	1.220	1.220	1.180	1.180	1.180	1,025
2026-07-02	1.260	1.280	1.160	1.240	1.240	7,127
2026-07-01	1.190	1.280	1.190	1.240	1.240	6,758
2026-06-26	1.240	1.320	1.240	1.320	1.320	2,600
2026-06-25	1.260	1.260	1.160	1.240	1.240	20,067
2026-06-23	1.310	1.330	1.310	1.330	1.330	315
2026-06-22	1.230	1.310	1.230	1.310	1.310	3,233
2026-06-19	1.230	1.230	1.210	1.210	1.210	13,166
2026-06-18	1.240	1.260	1.230	1.260	1.260	1,101
2026-06-17	1.250	1.300	1.230	1.300	1.300	4,673
2026-06-16	1.300	1.350	1.250	1.350	1.350	2,895
2026-06-12	1.320	1.370	1.290	1.370	1.370	24,721
2026-06-11	1.320	1.320	1.310	1.310	1.310	1,000
2026-06-10	1.320	1.400	1.310	1.400	1.400	16,879
2026-06-09	1.380	1.390	1.380	1.390	1.390	501
2026-06-08	1.450	1.450	1.400	1.400	1.400	1,533
2026-06-05	1.450	1.450	1.440	1.450	1.450	528
2026-06-03	1.490	1.500	1.490	1.500	1.500	134
2026-06-01	1.570	1.690	1.440	1.500	1.500	12,488
2026-05-29	1.610	1.680	1.600	1.680	1.680	4,712
2026-05-28	1.570	1.610	1.570	1.610	1.610	2,269
2026-05-27	1.620	1.620	1.590	1.600	1.600	1,740
2026-05-26	1.580	1.670	1.560	1.670	1.670	7,000
2026-05-25	1.630	1.630	1.590	1.590	1.590	12,177
2026-05-21	1.700	1.700	1.620	1.680	1.680	10,126
2026-05-20	1.700	1.700	1.700	1.700	1.700	31
2026-05-19	1.720	1.740	1.640	1.740	1.740	3,050
2026-05-18	1.740	1.740	1.640	1.730	1.730	1,310
2026-05-15	1.690	1.760	1.680	1.760	1.760	4,420
2026-05-14	1.680	1.800	1.680	1.680	1.680	19,300
2026-05-13	1.640	1.740	1.640	1.740	1.740	8,106
2026-05-12	1.680	1.680	1.680	1.680	1.680	766
2026-05-11	1.630	1.700	1.570	1.670	1.670	9,053
2026-05-08	1.650	1.650	1.600	1.640	1.640	9,954
2026-05-07	1.680	1.720	1.680	1.720	1.720	2,766
2026-05-06	1.640	1.700	1.610	1.610	1.610	4,260
2026-05-05	1.720	1.730	1.600	1.720	1.720	4,556
2026-05-04	1.670	1.740	1.600	1.600	1.600	5,295
2026-04-30	1.710	1.750	1.620	1.750	1.750	6,566
2026-04-29	1.710	1.800	1.700	1.800	1.800	3,408
2026-04-28	1.730	1.830	1.700	1.700	1.700	2,015
2026-04-27	1.740	1.840	1.720	1.840	1.840	5,190
2026-04-24	1.760	1.810	1.740	1.810	1.810	6,700
2026-04-23	1.770	1.830	1.740	1.800	1.800	1,415
2026-04-22	1.710	1.760	1.700	1.760	1.760	2,850
2026-04-21	1.770	1.770	1.690	1.760	1.760	6,060
2026-04-20	1.840	1.880	1.800	1.860	1.860	17,415
2026-04-17	1.790	1.980	1.740	1.780	1.780	16,583
2026-04-16	1.700	1.860	1.650	1.750	1.750	3,518
2026-04-15	1.830	1.850	1.630	1.750	1.750	3,190
2026-04-14	1.780	1.830	1.750	1.750	1.750	8,916
2026-04-13	1.810	1.970	1.750	1.860	1.860	7,771
2026-04-10	1.850	1.870	1.850	1.870	1.870	1,479

← NewerPage 2 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.