Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	1.160	1.210	1.135	1.175	1.175	11,044
2023-06-20	1.180	1.210	1.170	1.170	1.170	7,036
2023-06-19	1.230	1.230	1.200	1.200	1.200	4,109
2023-06-16	1.240	1.270	1.130	1.160	1.160	29,982
2023-06-15	1.210	1.260	1.200	1.260	1.260	36,861
2023-06-14	1.225	1.250	1.160	1.250	1.250	21,008
2023-06-13	1.280	1.290	1.160	1.235	1.235	20,873
2023-06-12	1.210	1.290	1.190	1.280	1.280	48,605
2023-06-09	1.185	1.240	1.160	1.200	1.200	8,606
2023-06-01	1.120	1.220	1.070	1.190	1.190	54,228
2023-05-31	1.075	1.115	1.070	1.115	1.115	3,369
2023-05-30	1.090	1.090	1.080	1.090	1.090	2,502
2023-05-29	1.085	1.090	1.085	1.090	1.090	3,300
2023-05-26	1.110	1.110	1.110	1.110	1.110	1
2023-05-25	1.110	1.140	1.070	1.130	1.130	28,098
2023-05-24	1.100	1.150	1.085	1.115	1.115	13,793
2023-05-23	1.120	1.160	1.100	1.150	1.150	28,830
2023-05-22	1.125	1.145	1.070	1.120	1.120	5,722
2023-05-19	1.035	1.150	1.035	1.125	1.125	32,105
2023-05-18	1.115	1.115	1.030	1.040	1.040	17,085
2023-05-17	1.165	1.165	1.050	1.115	1.115	30,519
2023-05-16	1.100	1.235	1.100	1.145	1.145	162,845
2023-05-12	1.030	1.030	0.928	0.980	0.980	22,677
2023-05-11	1.010	1.030	0.946	1.025	1.025	11,722
2023-05-10	0.920	1.030	0.920	1.020	1.020	40,716
2023-05-09	0.920	0.940	0.916	0.920	0.920	9,885
2023-05-08	0.930	0.930	0.912	0.920	0.920	3,378
2023-05-05	0.928	0.930	0.916	0.930	0.930	29,378
2023-05-04	0.948	0.948	0.912	0.912	0.912	11,230
2023-05-02	0.912	0.948	0.912	0.912	0.912	6,106
2023-04-28	0.948	0.948	0.948	0.948	0.948	295
2023-04-26	0.922	0.952	0.920	0.952	0.952	5,483
2023-04-25	0.960	0.960	0.940	0.940	0.940	2,255
2023-04-24	0.934	0.934	0.918	0.918	0.918	5,000
2023-04-21	0.968	0.970	0.930	0.970	0.970	7,687
2023-04-20	0.950	0.952	0.950	0.952	0.952	2,300
2023-04-19	0.950	0.970	0.950	0.950	0.950	3,124
2023-04-18	0.990	0.990	0.990	0.990	0.990	265
2023-04-17	0.999	0.999	0.950	0.990	0.990	16,257
2023-04-14	0.970	0.999	0.950	0.999	0.999	3,669
2023-04-13	0.972	1.034	0.930	0.990	0.990	6,642
2023-04-12	1.020	1.020	0.980	1.020	1.020	4,540
2023-04-11	0.930	1.020	0.930	1.020	1.020	11,528
2023-04-06	0.932	0.998	0.932	0.998	0.998	3,110
2023-04-05	0.966	1.010	0.966	0.980	0.980	2,635
2023-04-04	0.920	0.970	0.920	0.966	0.966	29,640
2023-04-03	0.900	0.920	0.900	0.920	0.920	10,250
2023-03-31	0.905	0.930	0.880	0.922	0.922	23,158
2023-03-30	0.910	0.919	0.870	0.910	0.910	11,317
2023-03-29	0.929	0.929	0.880	0.910	0.910	12,000
2023-03-28	0.896	0.940	0.894	0.934	0.934	22,664
2023-03-27	1.036	1.036	0.894	0.895	0.895	91,153
2023-03-24	1.048	1.048	0.910	0.998	0.998	17,575
2023-03-23	0.972	1.070	0.959	0.965	0.965	14,803
2023-03-22	1.020	1.074	0.963	0.970	0.970	8,295
2023-03-21	1.050	1.078	1.034	1.034	1.034	18,264
2023-03-20	1.050	1.050	1.020	1.050	1.050	3,015
2023-03-17	1.068	1.068	1.050	1.050	1.050	2,120
2023-03-16	0.990	1.060	0.990	1.000	1.000	4,663
2023-03-15	1.010	1.094	0.955	1.020	1.020	25,376

← NewerPage 14 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.