Outdoorzy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.660 | 1.760 | 1.600 | 1.670 | 1.670 | 8,989 |
| 2026-10-15 | 1.770 | 1.770 | 1.650 | 1.650 | 1.650 | 338 |
| 2026-10-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2 |
| 2026-10-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 43 |
| 2026-10-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 19,357 |
| 2026-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 200 |
| 2026-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 215 |
| 2026-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,112 |
| 2026-10-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-02 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 12,353 |
| 2026-10-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2026-09-30 | 1.400 | 1.520 | 1.400 | 1.510 | 1.510 | 1,047 |
| 2026-09-29 | 1.410 | 1.520 | 1.410 | 1.520 | 1.520 | 1,011 |
| 2026-09-28 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 25 |
| 2026-09-25 | 1.420 | 1.510 | 1.390 | 1.510 | 1.510 | 3,492 |
| 2026-09-24 | 1.300 | 1.440 | 1.300 | 1.430 | 1.430 | 13,192 |
| 2026-09-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3 |
| 2026-09-22 | 1.290 | 1.320 | 1.280 | 1.320 | 1.320 | 5,558 |
| 2026-09-21 | 1.280 | 1.370 | 1.270 | 1.350 | 1.350 | 5,300 |
| 2026-09-18 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 300 |
| 2026-09-16 | 1.300 | 1.370 | 1.270 | 1.330 | 1.330 | 2,727 |
| 2026-09-15 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 9,489 |
| 2026-09-14 | 1.450 | 1.550 | 1.330 | 1.480 | 1.480 | 14,206 |
| 2026-09-11 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 1,050 |
| 2026-09-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6 |
| 2026-09-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 52 |
| 2026-09-07 | 1.450 | 1.560 | 1.440 | 1.540 | 1.540 | 8,165 |
| 2026-09-04 | 1.350 | 1.590 | 1.350 | 1.590 | 1.590 | 16,021 |
| 2026-09-03 | 1.370 | 1.570 | 1.330 | 1.460 | 1.460 | 29,456 |
| 2026-09-02 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 7,433 |
| 2026-08-31 | 1.200 | 1.330 | 1.190 | 1.330 | 1.330 | 2,387 |
| 2026-08-28 | 1.350 | 1.350 | 1.200 | 1.340 | 1.340 | 3,458 |
| 2026-08-26 | 1.230 | 1.370 | 1.200 | 1.370 | 1.370 | 12,855 |
| 2026-08-24 | 1.180 | 1.230 | 1.160 | 1.230 | 1.230 | 3,936 |
| 2026-08-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 171 |
| 2026-08-20 | 1.250 | 1.250 | 1.180 | 1.240 | 1.240 | 1,336 |
| 2026-08-19 | 1.250 | 1.260 | 1.180 | 1.250 | 1.250 | 10,928 |
| 2026-08-18 | 1.280 | 1.280 | 1.180 | 1.270 | 1.270 | 1,909 |
| 2026-08-17 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 3,758 |
| 2026-08-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2026-08-12 | 1.220 | 1.250 | 1.220 | 1.220 | 1.220 | 860 |
| 2026-08-11 | 1.210 | 1.280 | 1.130 | 1.220 | 1.220 | 16,634 |
| 2026-08-10 | 1.290 | 1.310 | 1.190 | 1.290 | 1.290 | 5,185 |
| 2026-08-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 900 |
| 2026-08-06 | 1.300 | 1.320 | 1.220 | 1.320 | 1.320 | 3,321 |
| 2026-08-05 | 1.320 | 1.380 | 1.300 | 1.380 | 1.380 | 1,451 |
| 2026-08-04 | 1.290 | 1.400 | 1.290 | 1.380 | 1.380 | 13,995 |
| 2026-08-03 | 1.150 | 1.300 | 1.150 | 1.220 | 1.220 | 47,342 |
| 2026-07-29 | 1.080 | 1.140 | 1.070 | 1.140 | 1.140 | 4,348 |
| 2026-07-28 | 1.150 | 1.170 | 1.080 | 1.080 | 1.080 | 11,410 |
| 2026-07-27 | 1.100 | 1.180 | 1.090 | 1.160 | 1.160 | 5,502 |
| 2026-07-24 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 1,300 |
| 2026-07-23 | 1.110 | 1.170 | 1.100 | 1.100 | 1.100 | 18,493 |
| 2026-07-22 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 10,160 |
| 2026-07-21 | 1.180 | 1.200 | 1.130 | 1.190 | 1.190 | 15,869 |
| 2026-07-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
Page 1 of 1 · 57 trading days
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.