Outdoorzy S.A. historical data

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

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
2026-07-17	1.130	1.130	1.120	1.120	1.120	605
2026-07-16	1.120	1.120	1.120	1.120	1.120	16
2026-07-15	1.120	1.170	1.110	1.170	1.170	4,450

Page 1 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.