Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.730	0.750	0.730	0.750	0.750	17,465
2024-07-25	0.645	0.740	0.645	0.740	0.740	19,763
2024-07-24	0.670	0.670	0.670	0.670	0.670	75
2024-07-23	0.610	0.690	0.605	0.690	0.690	11,375
2024-07-22	0.610	0.610	0.605	0.610	0.610	2,490
2024-07-19	0.610	0.610	0.610	0.610	0.610	100
2024-07-15	0.630	0.630	0.630	0.630	0.630	50
2024-07-08	0.615	0.615	0.615	0.615	0.615	50
2024-07-05	0.585	0.620	0.580	0.620	0.620	5,220
2024-07-04	0.600	0.620	0.600	0.620	0.620	4,134
2024-07-03	0.590	0.600	0.590	0.600	0.600	1,000
2024-07-02	0.580	0.590	0.580	0.590	0.590	4,319
2024-07-01	0.635	0.635	0.550	0.590	0.590	17,826
2024-06-28	0.635	0.635	0.635	0.635	0.635	1,536
2024-06-25	0.635	0.640	0.600	0.640	0.640	18,467
2024-06-24	0.700	0.700	0.640	0.650	0.650	8,514
2024-06-20	0.680	0.715	0.680	0.715	0.715	2,200
2024-06-19	0.680	0.680	0.680	0.680	0.680	31
2024-06-18	0.705	0.710	0.635	0.645	0.645	21,151
2024-06-17	0.750	0.750	0.750	0.750	0.750	100
2024-06-14	0.750	0.750	0.750	0.750	0.750	100
2024-06-11	0.740	0.775	0.700	0.775	0.775	16,609
2024-06-04	0.740	0.790	0.700	0.790	0.790	19,460
2024-06-03	0.760	0.785	0.760	0.785	0.785	1,110
2024-05-31	0.740	0.770	0.740	0.770	0.770	1,500
2024-05-29	0.740	0.740	0.740	0.740	0.740	330
2024-05-27	0.740	0.740	0.740	0.740	0.740	200
2024-05-24	0.750	0.750	0.750	0.750	0.750	25
2024-05-23	0.750	0.750	0.750	0.750	0.750	50
2024-05-22	0.725	0.740	0.715	0.740	0.740	2,750
2024-05-20	0.760	0.785	0.725	0.785	0.785	6,105
2024-05-17	0.790	0.790	0.790	0.790	0.790	100
2024-05-13	0.795	0.795	0.795	0.795	0.795	50
2024-05-10	0.785	0.805	0.770	0.805	0.805	1,320
2024-05-09	0.810	0.810	0.810	0.810	0.810	25
2024-05-07	0.785	0.810	0.750	0.810	0.810	25,468
2024-05-06	0.750	0.785	0.750	0.785	0.785	5,762
2024-05-02	0.790	0.790	0.755	0.770	0.770	2,500
2024-04-26	0.830	0.830	0.800	0.810	0.810	490
2024-04-25	0.820	0.820	0.800	0.815	0.805	1,205
2024-04-24	0.840	0.840	0.780	0.830	0.820	8,035
2024-04-23	0.865	0.865	0.800	0.860	0.849	52,436
2024-04-22	0.840	0.870	0.820	0.820	0.810	19,954
2024-04-19	0.840	0.880	0.835	0.880	0.869	14,187
2024-04-18	0.840	0.840	0.840	0.840	0.830	50
2024-04-17	0.840	0.840	0.840	0.840	0.830	100
2024-04-16	0.810	0.850	0.800	0.845	0.835	18,922
2024-04-15	0.770	0.820	0.770	0.820	0.810	5,100
2024-04-12	0.815	0.830	0.775	0.775	0.766	6,860
2024-04-11	0.820	0.820	0.820	0.820	0.810	50
2024-04-09	0.820	0.835	0.820	0.835	0.825	3,450
2024-04-08	0.800	0.820	0.800	0.820	0.810	3,300
2024-04-05	0.805	0.840	0.765	0.840	0.830	15,480
2024-04-04	0.860	0.860	0.860	0.860	0.849	100
2024-04-03	0.870	0.870	0.870	0.870	0.859	100
2024-04-02	0.930	0.930	0.800	0.880	0.869	12,354
2024-03-28	0.820	0.972	0.818	0.946	0.934	45,584
2024-03-25	0.810	0.840	0.760	0.820	0.810	8,801
2024-03-22	0.840	0.878	0.800	0.858	0.848	6,689
2024-03-21	0.752	0.902	0.752	0.890	0.879	57,629

← NewerPage 8 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.