Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	0.370	0.382	0.370	0.380	0.380	4,105
2025-06-04	0.380	0.382	0.380	0.382	0.382	650
2025-06-03	0.362	0.362	0.362	0.362	0.362	1,500
2025-06-02	0.380	0.384	0.380	0.382	0.382	3,531
2025-05-30	0.380	0.384	0.380	0.384	0.384	600
2025-05-28	0.384	0.384	0.384	0.384	0.384	50
2025-05-27	0.360	0.380	0.360	0.380	0.380	3,190
2025-05-26	0.380	0.380	0.350	0.358	0.358	20,225
2025-05-20	0.390	0.400	0.390	0.400	0.400	368
2025-05-13	0.410	0.410	0.388	0.390	0.390	10,114
2025-05-06	0.398	0.418	0.398	0.418	0.418	1,269
2025-05-05	0.400	0.400	0.400	0.400	0.400	100
2025-05-02	0.400	0.400	0.400	0.400	0.400	100
2025-04-30	0.400	0.400	0.400	0.400	0.400	5,000
2025-04-24	0.420	0.420	0.420	0.420	0.420	25
2025-04-22	0.470	0.470	0.400	0.430	0.430	24,211
2025-04-17	0.440	0.470	0.420	0.420	0.420	18,829
2025-04-16	0.438	0.474	0.430	0.470	0.470	55,549
2025-04-15	0.468	0.476	0.448	0.476	0.476	44,291
2025-04-14	0.452	0.468	0.450	0.468	0.468	88,000
2025-04-11	0.478	0.505	0.460	0.500	0.500	87,321
2025-04-10	0.480	0.505	0.470	0.505	0.505	15,475
2025-04-04	0.480	0.505	0.480	0.505	0.505	1,550
2025-04-02	0.496	0.515	0.496	0.515	0.515	25,000
2025-03-27	0.498	0.500	0.480	0.500	0.500	3,692
2025-03-26	0.468	0.468	0.468	0.468	0.468	3,086
2025-03-24	0.484	0.510	0.484	0.510	0.510	12,600
2025-03-20	0.470	0.500	0.458	0.500	0.500	16,300
2025-03-03	0.482	0.505	0.460	0.505	0.505	20,282
2025-02-25	0.510	0.510	0.498	0.500	0.500	3,393
2025-02-21	0.515	0.525	0.515	0.525	0.525	6,350
2025-02-20	0.496	0.515	0.496	0.515	0.515	4,700
2025-02-19	0.500	0.570	0.470	0.474	0.474	72,843
2025-02-18	0.545	0.545	0.510	0.510	0.510	6,650
2025-02-17	0.545	0.545	0.545	0.545	0.545	125
2025-02-14	0.565	0.565	0.500	0.560	0.560	72,060
2025-02-13	0.555	0.560	0.555	0.560	0.560	1,600
2025-02-12	0.555	0.555	0.555	0.555	0.555	100
2025-02-11	0.540	0.550	0.500	0.550	0.550	14,590
2025-02-10	0.575	0.575	0.575	0.575	0.575	859
2025-02-07	0.540	0.575	0.530	0.575	0.575	5,350
2025-02-06	0.605	0.605	0.605	0.605	0.605	100
2025-02-05	0.620	0.620	0.510	0.620	0.620	24,538
2025-02-04	0.555	0.635	0.555	0.635	0.635	19,475
2025-02-03	0.540	0.580	0.540	0.565	0.565	8,150
2025-01-30	0.540	0.540	0.540	0.540	0.540	1,500
2025-01-21	0.565	0.565	0.500	0.560	0.560	5,755
2025-01-20	0.550	0.575	0.550	0.575	0.575	6,000
2025-01-16	0.530	0.575	0.500	0.550	0.550	25,981
2025-01-15	0.580	0.600	0.470	0.550	0.550	85,645
2025-01-14	0.580	0.580	0.580	0.580	0.580	10
2025-01-13	0.580	0.580	0.580	0.580	0.580	100
2025-01-09	0.550	0.590	0.550	0.590	0.590	3,600
2025-01-08	0.600	0.600	0.550	0.550	0.550	1,510
2025-01-07	0.530	0.630	0.530	0.630	0.630	9,990
2025-01-02	0.452	0.530	0.450	0.530	0.530	22,018
2024-12-30	0.525	0.570	0.486	0.486	0.486	23,678
2024-12-23	0.525	0.545	0.525	0.545	0.545	1,675
2024-12-20	0.496	0.525	0.496	0.525	0.525	2,450
2024-12-18	0.510	0.535	0.500	0.535	0.535	11,550

← NewerPage 6 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.