Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	0.640	0.685	0.590	0.685	0.685	14,970
2025-12-22	0.590	0.640	0.590	0.640	0.640	3,551
2025-12-19	0.615	0.640	0.615	0.640	0.640	2,133
2025-12-18	0.645	0.665	0.590	0.590	0.590	14,993
2025-12-16	0.700	0.700	0.700	0.700	0.700	100
2025-12-15	0.700	0.700	0.700	0.700	0.700	100
2025-12-12	0.630	0.680	0.630	0.680	0.680	1,515
2025-12-10	0.625	0.700	0.590	0.700	0.700	35,056
2025-12-09	0.640	0.640	0.640	0.640	0.640	1,362
2025-12-08	0.630	0.645	0.620	0.645	0.645	1,896
2025-12-04	0.620	0.665	0.620	0.665	0.665	1,790
2025-12-03	0.670	0.670	0.540	0.665	0.665	27,498
2025-12-02	0.700	0.720	0.670	0.715	0.715	33,234
2025-12-01	0.725	0.725	0.700	0.700	0.700	4,416
2025-11-28	0.695	0.700	0.670	0.700	0.700	4,187
2025-11-27	0.700	0.700	0.700	0.700	0.700	25
2025-11-26	0.700	0.700	0.665	0.700	0.700	15,523
2025-11-25	0.690	0.700	0.690	0.700	0.700	2,500
2025-11-24	0.690	0.745	0.665	0.730	0.730	7,630
2025-11-21	0.675	0.700	0.675	0.700	0.700	3,898
2025-11-20	0.705	0.705	0.690	0.690	0.690	3,706
2025-11-19	0.750	0.840	0.700	0.770	0.770	46,813
2025-11-18	0.710	0.755	0.700	0.740	0.740	31,552
2025-11-17	0.675	0.760	0.660	0.710	0.710	28,774
2025-11-14	0.680	0.680	0.680	0.680	0.680	50
2025-11-13	0.680	0.680	0.680	0.680	0.680	50
2025-11-12	0.680	0.680	0.680	0.680	0.680	50
2025-11-10	0.685	0.685	0.685	0.685	0.685	100
2025-11-07	0.650	0.680	0.650	0.680	0.680	740
2025-11-05	0.680	0.680	0.650	0.680	0.680	1,098
2025-11-04	0.710	0.710	0.650	0.690	0.690	5,201
2025-11-03	0.680	0.755	0.650	0.710	0.710	29,577
2025-10-31	0.610	0.680	0.610	0.675	0.675	15,854
2025-10-30	0.610	0.610	0.610	0.610	0.610	20
2025-10-29	0.620	0.620	0.620	0.620	0.620	10
2025-10-28	0.640	0.640	0.560	0.620	0.620	12,062
2025-10-27	0.680	0.680	0.635	0.680	0.680	1,589
2025-10-24	0.670	0.690	0.640	0.680	0.680	4,123
2025-10-23	0.670	0.690	0.630	0.690	0.690	2,522
2025-10-22	0.650	0.670	0.645	0.670	0.670	5,050
2025-10-21	0.665	0.665	0.625	0.665	0.665	1,618
2025-10-20	0.640	0.665	0.640	0.665	0.665	1,680
2025-10-17	0.685	0.685	0.630	0.670	0.670	6,775
2025-10-16	0.705	0.705	0.640	0.690	0.690	15,372
2025-10-15	0.725	0.725	0.670	0.725	0.725	10,034
2025-10-14	0.750	0.750	0.700	0.740	0.740	3,370
2025-10-13	0.745	0.745	0.700	0.745	0.745	29,063
2025-10-10	0.710	0.810	0.690	0.750	0.750	32,029
2025-10-09	0.745	0.765	0.700	0.715	0.715	31,270
2025-10-08	0.740	0.800	0.680	0.710	0.710	28,445
2025-10-07	0.770	0.850	0.655	0.800	0.800	30,724
2025-10-06	0.600	0.775	0.600	0.775	0.775	101,822
2025-10-03	0.570	0.650	0.565	0.650	0.650	67,709
2025-10-02	0.484	0.580	0.484	0.575	0.575	77,693
2025-10-01	0.462	0.482	0.450	0.482	0.482	45,082
2025-09-30	0.440	0.496	0.440	0.464	0.464	75,084
2025-09-29	0.404	0.436	0.400	0.434	0.434	1,138,616
2025-09-26	0.436	0.436	0.390	0.430	0.430	9,790
2025-09-25	0.436	0.436	0.434	0.434	0.434	11,825
2025-09-24	0.430	0.434	0.430	0.434	0.434	12,542

← NewerPage 4 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.