Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	1.850	1.870	1.850	1.870	1.870	1,479
2026-04-09	1.820	1.970	1.490	1.870	1.870	17,410
2026-04-08	1.900	1.900	1.830	1.830	1.830	1,261
2026-04-07	1.720	1.980	1.710	1.850	1.850	15,742
2026-04-02	1.580	1.730	1.580	1.730	1.730	3,210
2026-04-01	1.650	1.650	1.580	1.650	1.650	17,842
2026-03-31	1.530	1.640	1.530	1.640	1.640	6,198
2026-03-30	1.590	1.590	1.520	1.590	1.590	6,337
2026-03-27	1.730	1.950	1.400	1.590	1.590	35,176
2026-03-26	1.600	1.890	1.530	1.890	1.890	32,106
2026-03-25	1.320	1.590	1.280	1.540	1.540	20,870
2026-03-24	1.440	1.500	1.310	1.330	1.330	4,717
2026-03-23	1.550	1.580	1.320	1.440	1.440	13,512
2026-03-20	1.320	1.580	1.300	1.390	1.390	65,331
2026-03-19	1.140	1.340	1.060	1.340	1.340	37,927
2026-03-18	1.090	1.130	1.080	1.120	1.120	39,486
2026-03-17	1.040	1.100	1.040	1.090	1.090	22,368
2026-03-16	1.070	1.070	1.010	1.030	1.030	10,550
2026-03-13	1.050	1.050	1.040	1.040	1.040	1,934
2026-03-12	1.090	1.090	1.080	1.080	1.080	9,457
2026-03-11	1.090	1.090	1.070	1.090	1.090	19,505
2026-03-10	0.935	1.090	0.900	1.090	1.090	29,150
2026-03-09	0.980	0.980	0.935	0.935	0.935	3,000
2026-03-06	0.960	1.040	0.960	1.040	1.040	5,308
2026-03-05	1.020	1.040	1.000	1.030	1.030	6,485
2026-03-04	1.070	1.070	0.990	1.020	1.020	18,131
2026-03-03	0.970	1.110	0.965	1.050	1.050	56,164
2026-03-02	0.980	1.000	0.930	0.975	0.975	8,299
2026-02-27	1.030	1.050	1.000	1.030	1.030	1,882
2026-02-26	1.000	1.020	1.000	1.020	1.020	4,453
2026-02-25	1.020	1.020	1.010	1.010	1.010	6,400
2026-02-24	1.080	1.080	1.010	1.030	1.030	9,091
2026-02-23	1.020	1.120	1.000	1.110	1.110	8,440
2026-02-20	0.980	1.100	0.950	1.080	1.080	42,292
2026-02-19	0.955	1.010	0.925	0.970	0.970	15,858
2026-02-18	0.940	0.940	0.930	0.930	0.930	1,500
2026-02-17	1.020	1.020	0.870	0.970	0.970	66,121
2026-02-16	0.900	1.020	0.890	1.020	1.020	17,538
2026-02-13	0.900	0.990	0.900	0.990	0.990	20,847
2026-02-12	0.830	1.030	0.830	0.990	0.990	57,835
2026-02-11	0.690	0.820	0.690	0.820	0.820	32,611
2026-02-10	0.775	0.775	0.700	0.765	0.765	13,806
2026-02-09	0.710	0.795	0.695	0.795	0.795	6,720
2026-02-06	0.780	0.790	0.710	0.780	0.780	4,070
2026-02-05	0.780	0.780	0.780	0.780	0.780	414
2026-02-04	0.795	0.795	0.710	0.710	0.710	322
2026-02-03	0.645	0.770	0.645	0.760	0.760	37,156
2026-01-30	0.580	0.650	0.580	0.645	0.645	25,562
2026-01-29	0.610	0.610	0.555	0.560	0.560	6,503
2026-01-27	0.550	0.610	0.550	0.610	0.610	18,660
2026-01-23	0.600	0.610	0.560	0.610	0.610	10,200
2026-01-22	0.625	0.635	0.625	0.635	0.635	119
2026-01-20	0.620	0.620	0.620	0.620	0.620	100
2026-01-19	0.625	0.625	0.625	0.625	0.625	15
2026-01-15	0.600	0.665	0.580	0.650	0.650	19,644
2026-01-13	0.590	0.590	0.590	0.590	0.590	900
2026-01-12	0.600	0.600	0.600	0.600	0.600	100
2026-01-05	0.595	0.615	0.570	0.615	0.615	6,722
2026-01-02	0.700	0.700	0.600	0.600	0.600	13,099
2025-12-29	0.610	0.705	0.585	0.705	0.705	22,214

← NewerPage 3 of 17 · 992 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.