Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.088	1.088	0.990	1.010	1.010	14,542
2023-03-13	1.108	1.164	1.052	1.052	1.052	30,019
2023-03-10	1.122	1.160	1.080	1.110	1.110	15,387
2023-03-09	1.160	1.160	1.130	1.148	1.148	5,487
2023-03-08	1.168	1.168	1.120	1.120	1.120	15,281
2023-03-07	1.100	1.186	1.100	1.116	1.116	21,493
2023-03-06	1.192	1.192	1.100	1.188	1.188	46,467
2023-03-03	1.242	1.242	1.190	1.192	1.192	11,218
2023-03-02	1.190	1.254	1.180	1.238	1.238	23,135
2023-03-01	1.218	1.218	1.214	1.214	1.214	340
2023-02-28	1.270	1.270	1.190	1.228	1.228	35,729
2023-02-27	1.204	1.260	1.204	1.250	1.250	25,536
2023-02-24	1.210	1.300	1.196	1.206	1.206	61,691
2023-02-23	1.198	1.240	1.198	1.236	1.236	1,170
2023-02-22	1.200	1.200	1.190	1.198	1.198	1,570
2023-02-21	1.220	1.240	1.190	1.216	1.216	16,808
2023-02-20	1.288	1.296	1.224	1.224	1.224	8,035
2023-02-17	1.238	1.260	1.200	1.250	1.250	52,770
2023-02-16	1.200	1.248	1.182	1.220	1.220	35,799
2023-02-15	1.170	1.240	1.150	1.240	1.240	69,080
2023-02-14	1.220	1.320	1.220	1.258	1.258	54,538
2023-02-13	1.250	1.284	1.220	1.270	1.270	115,148
2023-02-10	1.168	1.300	1.160	1.204	1.204	142,922
2023-02-09	1.196	1.210	1.128	1.188	1.188	60,492
2023-02-08	1.190	1.206	1.158	1.190	1.190	41,940
2023-02-07	1.200	1.218	1.128	1.182	1.182	43,358
2023-02-06	1.100	1.216	1.064	1.170	1.170	176,043
2023-02-03	1.056	1.120	1.056	1.064	1.064	41,244
2023-02-02	1.070	1.126	1.070	1.078	1.078	39,261
2023-02-01	1.134	1.134	1.062	1.110	1.110	28,390
2023-01-31	1.102	1.114	1.050	1.112	1.112	52,847
2023-01-30	1.160	1.160	1.110	1.144	1.144	15,643
2023-01-27	1.140	1.160	1.124	1.156	1.156	10,125
2023-01-26	1.132	1.148	1.114	1.124	1.124	21,211
2023-01-25	1.150	1.192	1.132	1.150	1.150	49,432
2023-01-24	1.228	1.228	1.158	1.196	1.196	60,283
2023-01-23	1.250	1.250	1.184	1.226	1.226	50,061
2023-01-20	1.180	1.270	1.180	1.242	1.242	97,431
2023-01-19	1.218	1.218	1.150	1.180	1.180	27,746
2023-01-18	1.220	1.240	1.150	1.200	1.200	140,281
2023-01-17	1.140	1.180	1.130	1.180	1.180	35,494
2023-01-16	1.168	1.184	1.160	1.166	1.166	15,037
2023-01-13	1.174	1.198	1.134	1.168	1.168	21,272
2023-01-12	1.178	1.210	1.120	1.176	1.176	72,054
2023-01-11	1.100	1.178	1.080	1.178	1.178	105,837
2023-01-10	1.062	1.120	1.042	1.100	1.100	62,150
2023-01-09	1.100	1.134	1.062	1.100	1.100	14,988
2023-01-05	1.100	1.140	1.054	1.100	1.100	58,500
2023-01-04	1.178	1.180	1.100	1.132	1.132	109,205
2023-01-03	1.290	1.370	1.130	1.178	1.178	524,026
2023-01-02	1.000	1.046	1.000	1.004	1.004	26,775
2022-12-30	1.050	1.050	1.000	1.000	1.000	52,771
2022-12-29	1.150	1.150	1.000	1.036	1.036	139,360
2022-12-28	0.890	1.146	0.890	1.130	1.130	660,064
2022-12-27	0.891	0.920	0.840	0.889	0.889	64,333
2022-12-23	0.846	0.935	0.846	0.900	0.900	118,515
2022-12-22	0.750	0.880	0.750	0.846	0.846	119,659
2022-12-21	0.749	0.791	0.740	0.750	0.750	42,681
2022-12-20	0.790	0.799	0.750	0.750	0.750	31,307
2022-12-19	0.779	0.788	0.733	0.788	0.788	43,620

← NewerPage 15 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.