Outdoorzy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.730	0.754	0.710	0.750	0.741	24,008
2024-03-19	0.734	0.734	0.712	0.730	0.721	2,150
2024-03-18	0.734	0.738	0.712	0.736	0.727	9,303
2024-03-15	0.724	0.734	0.710	0.734	0.725	3,300
2024-03-14	0.708	0.740	0.708	0.740	0.731	19,777
2024-03-13	0.710	0.710	0.710	0.710	0.701	100
2024-03-12	0.700	0.712	0.700	0.712	0.703	4,470
2024-03-11	0.706	0.710	0.700	0.700	0.691	3,780
2024-03-08	0.684	0.706	0.662	0.706	0.697	28,425
2024-03-07	0.716	0.716	0.716	0.716	0.707	125
2024-03-05	0.718	0.718	0.718	0.718	0.709	200
2024-03-01	0.720	0.720	0.720	0.720	0.711	100
2024-02-29	0.720	0.720	0.720	0.720	0.711	100
2024-02-26	0.728	0.728	0.728	0.728	0.719	50
2024-02-23	0.680	0.724	0.680	0.724	0.715	37,616
2024-02-22	0.682	0.724	0.680	0.724	0.715	8,229
2024-02-21	0.690	0.700	0.690	0.700	0.691	2,005
2024-02-19	0.700	0.700	0.700	0.700	0.691	5,000
2024-02-16	0.692	0.692	0.650	0.650	0.642	21,290
2024-02-13	0.720	0.730	0.720	0.730	0.721	755
2024-02-12	0.736	0.736	0.688	0.720	0.711	8,010
2024-02-09	0.712	0.738	0.700	0.738	0.729	25,810
2024-02-08	0.736	0.750	0.734	0.750	0.741	16,450
2024-02-02	0.736	0.740	0.736	0.740	0.731	3,650
2024-02-01	0.732	0.746	0.710	0.736	0.727	5,843
2024-01-26	0.720	0.740	0.694	0.740	0.731	10,650
2024-01-25	0.730	0.752	0.730	0.752	0.743	1,435
2024-01-24	0.730	0.758	0.730	0.754	0.745	16,700
2024-01-23	0.738	0.738	0.730	0.730	0.721	16,900
2024-01-22	0.720	0.730	0.650	0.730	0.721	145,150
2024-01-19	0.692	0.720	0.692	0.720	0.711	438
2024-01-17	0.700	0.700	0.688	0.688	0.680	5,017
2024-01-16	0.700	0.744	0.700	0.744	0.735	6,518
2024-01-15	0.754	0.762	0.700	0.750	0.741	10,337
2024-01-12	0.748	0.750	0.748	0.750	0.741	3,500
2024-01-11	0.712	0.748	0.712	0.748	0.739	1,736
2024-01-10	0.730	0.756	0.712	0.756	0.747	10,150
2024-01-08	0.762	0.768	0.700	0.762	0.753	14,199
2024-01-05	0.696	0.764	0.694	0.764	0.755	27,050
2024-01-04	0.704	0.704	0.680	0.700	0.691	6,450
2024-01-03	0.740	0.744	0.720	0.744	0.735	5,600
2024-01-02	0.748	0.748	0.748	0.748	0.739	20
2023-12-27	0.720	0.748	0.678	0.748	0.739	11,514
2023-12-22	0.698	0.748	0.690	0.748	0.739	18,000
2023-12-21	0.690	0.724	0.690	0.724	0.715	2,550
2023-12-20	0.716	0.730	0.716	0.730	0.721	1,550
2023-12-19	0.718	0.718	0.710	0.710	0.701	2,000
2023-12-18	0.690	0.732	0.680	0.732	0.723	7,064
2023-12-14	0.750	0.750	0.700	0.748	0.739	4,850
2023-12-13	0.746	0.746	0.746	0.746	0.737	5,000
2023-12-12	0.762	0.762	0.762	0.762	0.753	50
2023-12-08	0.730	0.764	0.700	0.762	0.753	9,785
2023-12-07	0.738	0.760	0.700	0.748	0.739	5,920
2023-12-06	0.740	0.740	0.700	0.738	0.729	9,700
2023-12-05	0.760	0.768	0.740	0.768	0.759	14,175
2023-12-04	0.740	0.758	0.730	0.744	0.735	27,426
2023-12-01	0.710	0.748	0.710	0.740	0.731	30,748
2023-11-30	0.718	0.718	0.718	0.718	0.709	100
2023-11-29	0.678	0.718	0.650	0.718	0.709	21,342
2023-11-28	0.664	0.690	0.626	0.690	0.682	19,672

← NewerPage 9 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.