Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	0.500	0.540	0.500	0.540	0.540	8,100
2024-12-12	0.500	0.500	0.500	0.500	0.500	28,800
2024-12-06	0.530	0.540	0.530	0.540	0.540	10,400
2024-12-04	0.530	0.535	0.530	0.535	0.535	5,500
2024-12-03	0.520	0.530	0.520	0.530	0.530	701
2024-12-02	0.510	0.510	0.510	0.510	0.510	2,000
2024-11-27	0.515	0.535	0.500	0.535	0.535	21,615
2024-11-26	0.540	0.550	0.540	0.550	0.550	7,500
2024-11-22	0.545	0.545	0.545	0.545	0.545	75
2024-11-21	0.545	0.545	0.545	0.545	0.545	50
2024-11-19	0.540	0.545	0.540	0.545	0.545	5,000
2024-11-18	0.535	0.545	0.535	0.545	0.545	3,066
2024-11-15	0.540	0.540	0.540	0.540	0.540	50
2024-11-14	0.545	0.545	0.540	0.540	0.540	10,451
2024-11-12	0.515	0.590	0.492	0.590	0.590	103,200
2024-11-06	0.520	0.520	0.520	0.520	0.520	100
2024-11-05	0.510	0.510	0.510	0.510	0.510	50
2024-11-04	0.500	0.505	0.500	0.505	0.505	10,060
2024-10-31	0.505	0.505	0.505	0.505	0.505	50
2024-10-29	0.490	0.505	0.490	0.505	0.505	24,482
2024-10-28	0.480	0.480	0.478	0.478	0.478	4,950
2024-10-25	0.484	0.510	0.478	0.498	0.498	119,800
2024-10-24	0.535	0.555	0.474	0.484	0.484	26,812
2024-10-22	0.580	0.580	0.580	0.580	0.580	50
2024-10-21	0.595	0.595	0.560	0.560	0.560	2,100
2024-10-18	0.595	0.595	0.570	0.590	0.590	7,644
2024-10-17	0.615	0.645	0.575	0.590	0.590	30,772
2024-10-16	0.615	0.615	0.605	0.605	0.605	12,850
2024-10-15	0.630	0.670	0.605	0.670	0.670	21,318
2024-10-14	0.675	0.680	0.600	0.630	0.630	40,182
2024-10-11	0.630	0.690	0.630	0.690	0.690	14,000
2024-10-10	0.635	0.685	0.600	0.685	0.685	52,912
2024-10-04	0.670	0.670	0.670	0.670	0.670	50
2024-10-03	0.690	0.690	0.650	0.650	0.650	150
2024-10-02	0.690	0.690	0.600	0.680	0.680	14,680
2024-09-19	0.630	0.710	0.600	0.710	0.710	27,310
2024-09-18	0.675	0.675	0.675	0.675	0.675	100
2024-09-17	0.700	0.700	0.640	0.685	0.685	7,101
2024-09-16	0.690	0.730	0.690	0.730	0.730	6,000
2024-09-11	0.675	0.700	0.675	0.700	0.700	2,195
2024-09-10	0.655	0.655	0.655	0.655	0.655	1,599
2024-09-09	0.675	0.675	0.675	0.675	0.675	50
2024-09-06	0.680	0.680	0.680	0.680	0.680	125
2024-09-04	0.680	0.680	0.680	0.680	0.680	100
2024-09-03	0.670	0.680	0.670	0.680	0.680	1,125
2024-09-02	0.680	0.680	0.660	0.670	0.670	4,901
2024-08-27	0.710	0.710	0.660	0.700	0.700	6,500
2024-08-23	0.710	0.710	0.710	0.710	0.710	20
2024-08-22	0.710	0.710	0.710	0.710	0.710	100
2024-08-21	0.710	0.710	0.710	0.710	0.710	100
2024-08-20	0.710	0.710	0.710	0.710	0.710	40
2024-08-19	0.710	0.710	0.710	0.710	0.710	50
2024-08-16	0.710	0.710	0.710	0.710	0.710	20
2024-08-14	0.710	0.710	0.710	0.710	0.710	20
2024-08-13	0.710	0.710	0.710	0.710	0.710	20
2024-08-12	0.710	0.710	0.710	0.710	0.710	50
2024-08-09	0.720	0.720	0.720	0.720	0.720	100
2024-08-07	0.720	0.720	0.720	0.720	0.720	125
2024-08-06	0.720	0.720	0.720	0.720	0.720	100
2024-07-31	0.730	0.750	0.700	0.750	0.750	4,205

← NewerPage 7 of 17 · 994 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.