Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	0.426	0.438	0.390	0.438	0.438	37,109
2025-09-18	0.380	0.444	0.380	0.432	0.432	15,798
2025-09-17	0.370	0.428	0.360	0.426	0.426	70,466
2025-09-16	0.392	0.444	0.368	0.372	0.372	33,092
2025-09-15	0.456	0.494	0.400	0.400	0.400	41,176
2025-09-12	0.498	0.498	0.458	0.458	0.458	3,100
2025-09-11	0.456	0.515	0.452	0.480	0.480	86,413
2025-09-09	0.430	0.460	0.414	0.460	0.460	47,193
2025-09-05	0.466	0.466	0.430	0.464	0.464	19,086
2025-09-04	0.428	0.468	0.428	0.466	0.466	30,863
2025-09-03	0.432	0.432	0.394	0.432	0.432	2,125
2025-09-02	0.404	0.432	0.400	0.432	0.432	12,462
2025-09-01	0.434	0.434	0.434	0.434	0.434	5,014
2025-08-29	0.440	0.468	0.388	0.440	0.440	76,109
2025-08-28	0.388	0.448	0.350	0.446	0.446	697,434
2025-08-27	0.390	0.390	0.350	0.390	0.390	32,100
2025-08-26	0.386	0.394	0.350	0.390	0.390	97,319
2025-08-25	0.386	0.386	0.370	0.386	0.386	3,400
2025-08-22	0.382	0.396	0.380	0.396	0.396	4,190
2025-08-21	0.390	0.390	0.366	0.384	0.384	34,051
2025-08-19	0.410	0.410	0.410	0.410	0.410	100
2025-08-18	0.390	0.424	0.380	0.424	0.424	12,679
2025-08-14	0.408	0.426	0.408	0.426	0.426	2,600
2025-08-12	0.440	0.440	0.386	0.410	0.410	14,655
2025-08-11	0.418	0.448	0.418	0.448	0.448	14,000
2025-08-07	0.420	0.420	0.420	0.420	0.420	100
2025-08-06	0.420	0.448	0.400	0.400	0.400	19,031
2025-08-05	0.400	0.420	0.400	0.420	0.420	7,700
2025-08-04	0.426	0.426	0.400	0.400	0.400	1,450
2025-08-01	0.430	0.430	0.430	0.430	0.430	100
2025-07-31	0.396	0.430	0.396	0.430	0.430	810
2025-07-30	0.430	0.436	0.398	0.398	0.398	21,234
2025-07-29	0.440	0.450	0.390	0.420	0.420	93,472
2025-07-28	0.400	0.400	0.400	0.400	0.400	7,424
2025-07-25	0.402	0.446	0.402	0.446	0.446	17,575
2025-07-24	0.430	0.430	0.420	0.420	0.420	110
2025-07-23	0.414	0.450	0.400	0.438	0.438	16,852
2025-07-22	0.410	0.476	0.390	0.476	0.476	23,331
2025-07-21	0.410	0.430	0.410	0.430	0.430	4,920
2025-07-18	0.390	0.390	0.390	0.390	0.390	911
2025-07-17	0.404	0.434	0.400	0.434	0.434	3,100
2025-07-16	0.436	0.436	0.436	0.436	0.436	10
2025-07-15	0.456	0.456	0.410	0.430	0.430	6,025
2025-07-14	0.450	0.464	0.430	0.464	0.464	9,053
2025-07-11	0.464	0.468	0.464	0.468	0.468	3,000
2025-07-10	0.442	0.466	0.440	0.466	0.466	4,573
2025-07-09	0.474	0.478	0.440	0.478	0.478	6,030
2025-07-08	0.486	0.486	0.486	0.486	0.486	130
2025-07-07	0.492	0.492	0.430	0.488	0.488	12,680
2025-07-04	0.488	0.492	0.440	0.440	0.440	13,000
2025-07-03	0.450	0.500	0.442	0.494	0.494	25,664
2025-07-02	0.438	0.480	0.400	0.450	0.450	50,705
2025-06-27	0.430	0.446	0.430	0.446	0.446	6,000
2025-06-26	0.396	0.396	0.396	0.396	0.396	20,433
2025-06-25	0.440	0.464	0.420	0.464	0.464	1,523
2025-06-24	0.428	0.468	0.428	0.466	0.466	19,672
2025-06-23	0.448	0.448	0.448	0.448	0.448	50
2025-06-20	0.380	0.460	0.370	0.400	0.400	50,008
2025-06-13	0.378	0.378	0.378	0.378	0.378	500
2025-06-11	0.384	0.384	0.384	0.384	0.384	25

← NewerPage 5 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.