Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.958	0.958	0.958	0.958	0.958	54
2023-12-11	0.930	0.978	0.910	0.936	0.936	23,557
2023-12-08	0.930	0.940	0.930	0.930	0.930	10,444
2023-12-07	0.940	0.960	0.928	0.960	0.960	3,500
2023-12-06	0.986	0.986	0.926	0.928	0.928	16,575
2023-12-05	0.980	0.998	0.950	0.950	0.950	11,570
2023-12-04	0.960	0.960	0.960	0.960	0.960	8,800
2023-12-01	0.970	0.996	0.942	0.960	0.960	36,225
2023-11-30	0.970	0.970	0.910	0.970	0.970	9,244
2023-11-29	0.944	0.996	0.940	0.988	0.988	3,426
2023-11-28	0.958	0.980	0.940	0.942	0.942	8,900
2023-11-27	1.005	1.010	0.954	0.954	0.954	4,040
2023-11-24	0.952	1.005	0.952	1.005	1.005	4,646
2023-11-23	0.946	0.960	0.944	0.956	0.956	7,431
2023-11-22	0.980	1.030	0.970	1.030	1.030	4,700
2023-11-21	1.025	1.025	0.960	0.970	0.970	8,938
2023-11-20	0.938	1.040	0.934	1.000	1.000	46,859
2023-11-17	1.010	1.050	0.920	0.938	0.938	52,087
2023-11-16	1.000	1.020	0.960	1.000	1.000	67,601
2023-11-15	0.900	1.035	0.890	0.940	0.940	210,503
2023-11-14	0.886	0.886	0.832	0.886	0.886	1,349
2023-11-13	0.868	0.884	0.868	0.878	0.878	12,214
2023-11-10	0.854	0.900	0.820	0.860	0.860	31,374
2023-11-09	0.890	0.900	0.890	0.900	0.900	7,192
2023-11-08	0.870	0.870	0.870	0.870	0.870	2,010
2023-11-07	0.872	0.896	0.872	0.896	0.896	1,837
2023-11-06	0.870	0.900	0.870	0.900	0.900	10,939
2023-11-03	0.886	0.928	0.870	0.870	0.870	2,250
2023-11-02	0.900	0.930	0.870	0.930	0.930	13,535
2023-10-31	0.880	0.898	0.854	0.854	0.854	9,169
2023-10-30	0.880	0.888	0.844	0.880	0.880	18,319
2023-10-27	0.900	0.920	0.900	0.900	0.900	22,489
2023-10-26	0.900	0.900	0.900	0.900	0.900	2,100
2023-10-25	0.920	0.936	0.900	0.900	0.900	5,947
2023-10-24	0.900	0.900	0.900	0.900	0.900	500
2023-10-23	0.882	0.902	0.882	0.900	0.900	27,814
2023-10-20	0.890	0.940	0.884	0.936	0.936	38,689
2023-10-19	0.912	0.942	0.880	0.910	0.910	25,018
2023-10-18	0.908	0.960	0.900	0.960	0.960	30,958
2023-10-17	0.906	0.906	0.906	0.906	0.906	29
2023-10-16	0.860	0.900	0.852	0.900	0.900	9,010
2023-10-13	0.888	0.900	0.880	0.900	0.900	1,197
2023-10-12	0.870	0.888	0.840	0.888	0.888	26,968
2023-10-11	0.870	0.870	0.860	0.860	0.860	2,050
2023-10-10	0.898	0.898	0.860	0.870	0.870	13,766
2023-10-06	0.898	0.898	0.876	0.898	0.898	3,433
2023-10-05	0.882	0.924	0.880	0.880	0.880	11,875
2023-10-04	0.900	0.926	0.882	0.900	0.900	1,331
2023-10-03	0.926	0.928	0.926	0.928	0.928	2,100
2023-10-02	0.920	0.940	0.900	0.900	0.900	31,941
2023-09-29	0.894	0.930	0.842	0.930	0.930	85,887
2023-09-28	0.920	0.958	0.896	0.932	0.932	32,618
2023-09-27	0.940	0.960	0.900	0.960	0.960	6,065
2023-09-26	0.944	0.980	0.912	0.968	0.968	35,469
2023-09-22	0.900	0.950	0.900	0.950	0.950	3,195
2023-09-21	0.960	0.960	0.900	0.960	0.960	8,342
2023-09-20	0.910	0.960	0.910	0.960	0.960	3,210
2023-09-19	0.920	0.976	0.920	0.970	0.970	43,039
2023-09-18	0.928	0.934	0.898	0.924	0.924	12,960
2023-09-15	0.898	0.938	0.898	0.930	0.930	6,200

← NewerPage 12 of 20 · 1,188 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.