Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.928	0.930	0.928	0.930	0.930	2,000
2024-03-11	0.928	0.930	0.902	0.920	0.920	8,682
2024-03-08	0.882	0.928	0.882	0.928	0.928	7,749
2024-03-07	0.880	0.930	0.880	0.920	0.920	11,813
2024-03-06	0.926	0.938	0.890	0.938	0.938	15,428
2024-03-05	0.860	0.938	0.860	0.920	0.920	10,353
2024-03-04	0.890	0.910	0.830	0.910	0.910	14,101
2024-03-01	0.886	0.900	0.880	0.890	0.890	26,000
2024-02-29	0.860	0.886	0.860	0.886	0.886	12,802
2024-02-28	0.854	0.876	0.852	0.874	0.874	19,901
2024-02-27	0.878	0.880	0.852	0.870	0.870	8,884
2024-02-26	0.860	0.870	0.850	0.852	0.852	16,447
2024-02-23	0.850	0.880	0.840	0.880	0.880	9,350
2024-02-22	0.850	0.858	0.830	0.858	0.858	8,694
2024-02-21	0.840	0.862	0.832	0.858	0.858	4,508
2024-02-20	0.836	0.866	0.832	0.866	0.866	9,510
2024-02-19	0.834	0.880	0.834	0.880	0.880	607
2024-02-16	0.834	0.888	0.832	0.888	0.888	13,700
2024-02-15	0.840	0.880	0.830	0.878	0.878	23,078
2024-02-14	0.888	0.888	0.838	0.888	0.888	2,203
2024-02-13	0.870	0.888	0.860	0.888	0.888	5,369
2024-02-12	0.870	0.870	0.830	0.860	0.860	4,846
2024-02-09	0.840	0.872	0.820	0.872	0.872	12,400
2024-02-08	0.850	0.876	0.826	0.872	0.872	39,155
2024-02-07	0.862	0.880	0.826	0.826	0.826	73,508
2024-02-06	0.920	0.920	0.860	0.860	0.860	49,156
2024-02-05	0.890	0.902	0.880	0.880	0.880	26,350
2024-02-02	0.918	0.918	0.886	0.918	0.918	8,400
2024-02-01	0.924	0.924	0.900	0.900	0.900	17,664
2024-01-31	0.900	0.932	0.880	0.884	0.884	16,094
2024-01-30	0.902	0.934	0.872	0.934	0.934	6,834
2024-01-29	0.910	0.928	0.910	0.928	0.928	1,500
2024-01-26	0.900	0.938	0.890	0.936	0.936	10,977
2024-01-25	0.920	0.920	0.916	0.920	0.920	4,168
2024-01-23	0.920	0.944	0.920	0.944	0.944	150
2024-01-22	0.940	0.946	0.914	0.920	0.920	4,869
2024-01-19	0.930	0.940	0.930	0.940	0.940	300
2024-01-18	0.902	0.940	0.902	0.930	0.930	4,996
2024-01-17	0.940	0.940	0.900	0.930	0.930	3,105
2024-01-16	0.914	0.946	0.900	0.946	0.946	10,220
2024-01-15	0.914	0.926	0.906	0.914	0.914	7,480
2024-01-11	0.940	0.978	0.940	0.940	0.940	2,780
2024-01-10	0.954	0.962	0.950	0.950	0.950	6,000
2024-01-09	0.940	0.964	0.940	0.944	0.944	8,160
2024-01-08	0.968	0.978	0.922	0.972	0.972	43,635
2024-01-05	1.000	1.040	1.000	1.020	1.020	46,350
2024-01-04	0.964	1.025	0.964	1.015	1.015	24,555
2024-01-03	1.000	1.020	0.970	1.020	1.020	10,986
2024-01-02	1.050	1.050	0.898	1.010	1.010	115,787
2023-12-29	0.938	0.980	0.878	0.950	0.950	35,407
2023-12-28	0.920	0.920	0.874	0.910	0.910	3,053
2023-12-27	0.872	0.906	0.850	0.870	0.870	273,073
2023-12-22	0.898	0.898	0.858	0.862	0.862	31,772
2023-12-21	0.910	0.928	0.840	0.850	0.850	112,722
2023-12-20	0.928	0.928	0.908	0.908	0.908	12,437
2023-12-19	0.940	0.940	0.900	0.928	0.928	31,807
2023-12-18	0.942	0.960	0.932	0.960	0.960	27,507
2023-12-15	0.980	0.988	0.944	0.978	0.978	7,318
2023-12-14	0.966	1.030	0.942	0.990	0.990	46,074
2023-12-13	0.958	0.970	0.940	0.940	0.940	10,601

← NewerPage 11 of 20 · 1,185 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.