Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	0.910	0.938	0.880	0.898	0.898	131,207
2023-09-13	0.972	0.972	0.900	0.902	0.902	285,435
2023-09-12	1.000	1.000	0.972	1.000	1.000	11,258
2023-09-11	0.970	1.000	0.970	1.000	1.000	7,295
2023-09-08	0.990	0.990	0.970	0.970	0.970	2,380
2023-09-07	1.000	1.045	0.970	1.045	1.045	12,812
2023-09-06	1.060	1.060	1.000	1.055	1.055	155
2023-09-05	1.030	1.040	0.990	1.040	1.040	6,645
2023-09-04	1.000	1.085	0.980	1.065	1.065	14,943
2023-09-01	1.050	1.050	0.964	0.964	0.964	21,877
2023-08-31	0.982	1.095	0.980	1.050	1.050	32,750
2023-08-30	1.030	1.080	0.970	0.970	0.970	23,772
2023-08-29	1.135	1.135	0.910	1.045	1.045	35,682
2023-08-28	1.090	1.160	1.090	1.140	1.140	10,564
2023-08-25	1.085	1.085	1.085	1.085	1.085	100
2023-08-24	1.085	1.150	1.080	1.135	1.135	15,194
2023-08-23	1.100	1.170	1.080	1.080	1.080	7,364
2023-08-22	1.110	1.150	1.105	1.150	1.150	4,981
2023-08-21	1.165	1.165	1.105	1.145	1.145	3,994
2023-08-18	1.150	1.205	1.115	1.175	1.175	9,736
2023-08-17	1.155	1.245	1.070	1.210	1.210	38,916
2023-08-16	1.235	1.235	1.150	1.180	1.180	15,711
2023-08-14	1.180	1.260	1.150	1.185	1.185	18,233
2023-08-11	1.225	1.300	1.220	1.220	1.220	10,300
2023-08-10	1.255	1.310	1.220	1.220	1.220	55,874
2023-08-09	1.230	1.380	1.220	1.290	1.290	285,571
2023-08-08	1.125	1.250	1.125	1.225	1.225	34,734
2023-08-07	1.230	1.270	1.120	1.125	1.125	142,053
2023-08-04	1.010	1.240	0.990	1.185	1.185	209,118
2023-08-03	1.000	1.025	1.000	1.010	1.010	5,531
2023-08-02	1.000	1.000	1.000	1.000	1.000	1,386
2023-08-01	1.000	1.030	0.990	1.000	1.000	8,551
2023-07-31	1.010	1.045	1.000	1.020	1.020	17,796
2023-07-28	1.045	1.050	1.010	1.010	1.010	9,170
2023-07-27	1.010	1.010	1.010	1.010	1.010	1,500
2023-07-26	1.030	1.050	1.020	1.020	1.020	20,034
2023-07-25	1.050	1.050	1.030	1.050	1.050	16,431
2023-07-24	1.050	1.050	1.050	1.050	1.050	1,000
2023-07-21	1.045	1.085	1.045	1.085	1.085	7,178
2023-07-20	1.080	1.095	1.050	1.095	1.095	18,855
2023-07-19	1.100	1.125	1.060	1.060	1.060	13,280
2023-07-18	1.140	1.140	1.100	1.130	1.130	3,360
2023-07-17	1.100	1.170	1.100	1.160	1.160	1,388
2023-07-14	1.100	1.180	1.100	1.100	1.100	16,438
2023-07-13	1.075	1.150	1.075	1.150	1.150	33,448
2023-07-12	1.140	1.140	1.070	1.135	1.135	14,409
2023-07-11	1.125	1.165	1.095	1.155	1.155	28,716
2023-07-10	1.085	1.125	1.025	1.120	1.120	19,446
2023-07-07	1.020	1.090	1.015	1.090	1.090	17,379
2023-07-06	1.030	1.075	1.030	1.030	1.030	9,290
2023-07-05	1.040	1.080	1.030	1.030	1.030	7,722
2023-07-04	1.090	1.090	1.030	1.030	1.030	137
2023-07-03	1.040	1.090	1.040	1.090	1.090	6,450
2023-06-30	1.045	1.090	1.045	1.090	1.090	3,533
2023-06-29	1.040	1.115	1.040	1.040	1.040	6,060
2023-06-28	1.060	1.120	1.015	1.110	1.110	28,353
2023-06-27	1.080	1.120	1.080	1.120	1.120	4,500
2023-06-26	1.105	1.150	1.100	1.130	1.130	8,912
2023-06-23	1.130	1.130	1.100	1.100	1.100	11,571
2023-06-22	1.130	1.190	1.125	1.180	1.180	4,592

← NewerPage 13 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.