Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.772	0.816	0.772	0.810	0.810	12,857
2024-06-14	0.784	0.816	0.766	0.772	0.772	2,984
2024-06-13	0.810	0.810	0.800	0.810	0.810	5,370
2024-06-12	0.808	0.810	0.786	0.810	0.810	3,684
2024-06-11	0.820	0.820	0.752	0.808	0.808	59,045
2024-06-10	0.810	0.850	0.810	0.820	0.820	14,865
2024-06-07	0.806	0.834	0.806	0.834	0.834	3,284
2024-06-06	0.810	0.816	0.810	0.810	0.810	6,976
2024-06-05	0.828	0.836	0.802	0.834	0.834	36,039
2024-06-04	0.864	0.864	0.840	0.850	0.850	17,700
2024-05-29	0.864	0.880	0.864	0.870	0.870	4,290
2024-05-27	0.848	0.864	0.848	0.864	0.864	11,700
2024-05-24	0.878	0.880	0.850	0.850	0.850	11,522
2024-05-23	0.860	0.880	0.846	0.880	0.880	5,700
2024-05-22	0.862	0.862	0.846	0.846	0.846	7,013
2024-05-21	0.860	0.862	0.860	0.862	0.862	2,983
2024-05-20	0.882	0.882	0.860	0.880	0.880	14,554
2024-05-17	0.900	0.916	0.882	0.882	0.882	5,000
2024-05-16	0.884	0.916	0.882	0.900	0.900	16,316
2024-05-15	0.916	0.916	0.916	0.916	0.916	5,967
2024-05-14	0.886	0.920	0.872	0.916	0.916	5,750
2024-05-10	0.890	0.928	0.890	0.928	0.928	201
2024-05-09	0.866	0.930	0.866	0.928	0.928	10,283
2024-05-08	0.908	0.938	0.908	0.938	0.938	12,632
2024-05-07	0.938	0.938	0.882	0.908	0.908	10,937
2024-05-06	0.896	0.908	0.862	0.900	0.900	17,218
2024-05-02	0.896	0.896	0.870	0.896	0.896	5,338
2024-04-30	0.850	0.888	0.850	0.878	0.878	14,031
2024-04-29	0.872	0.878	0.872	0.876	0.876	3,500
2024-04-26	0.868	0.878	0.840	0.878	0.878	13,439
2024-04-25	0.840	0.876	0.840	0.876	0.876	2,700
2024-04-24	0.912	0.912	0.834	0.834	0.834	18,772
2024-04-23	0.842	0.880	0.842	0.880	0.880	16,994
2024-04-19	0.832	0.852	0.830	0.840	0.840	7,205
2024-04-18	0.858	0.860	0.854	0.854	0.854	2,733
2024-04-17	0.848	0.850	0.830	0.830	0.830	14,198
2024-04-16	0.850	0.850	0.832	0.832	0.832	6,430
2024-04-15	0.834	0.846	0.832	0.838	0.838	6,650
2024-04-12	0.848	0.864	0.830	0.840	0.840	8,345
2024-04-11	0.824	0.860	0.824	0.850	0.850	6,125
2024-04-10	0.880	0.880	0.820	0.850	0.850	37,006
2024-04-09	0.870	0.900	0.864	0.898	0.898	12,824
2024-04-08	0.900	0.906	0.862	0.862	0.862	6,208
2024-04-05	0.858	0.892	0.850	0.892	0.892	10,616
2024-04-04	0.878	0.910	0.836	0.880	0.880	26,089
2024-04-03	0.850	0.898	0.834	0.880	0.880	24,690
2024-04-02	0.866	0.866	0.830	0.850	0.850	57,148
2024-03-28	0.824	0.868	0.824	0.868	0.868	5,729
2024-03-27	0.840	0.868	0.830	0.868	0.868	2,402
2024-03-26	0.830	0.880	0.830	0.870	0.870	20,010
2024-03-25	0.880	0.890	0.830	0.832	0.832	12,737
2024-03-22	0.860	0.880	0.860	0.880	0.880	2,563
2024-03-21	0.900	0.900	0.830	0.880	0.880	3,671
2024-03-20	0.876	0.876	0.860	0.876	0.876	294
2024-03-19	0.910	0.910	0.910	0.910	0.910	1
2024-03-18	0.860	0.914	0.854	0.914	0.914	6,190
2024-03-15	0.900	0.900	0.900	0.900	0.900	2,720
2024-03-14	0.910	0.930	0.880	0.920	0.920	4,851
2024-03-13	0.930	0.938	0.900	0.938	0.938	21,533
2024-03-12	0.928	0.930	0.928	0.930	0.930	2,000

← NewerPage 10 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.