Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.810	0.810	0.750	0.779	0.779	191,159
2022-12-15	0.804	0.842	0.780	0.837	0.837	69,533
2022-12-14	0.849	0.873	0.800	0.859	0.859	60,499
2022-12-13	0.850	0.874	0.820	0.831	0.831	19,061
2022-12-12	0.852	0.875	0.852	0.875	0.875	1,700
2022-12-09	0.845	0.888	0.835	0.880	0.880	6,405
2022-12-08	0.908	0.910	0.850	0.888	0.888	54,493
2022-12-07	0.920	0.970	0.862	0.910	0.910	111,833
2022-12-06	0.870	0.870	0.850	0.870	0.870	36,137
2022-12-05	0.870	0.870	0.860	0.870	0.870	46,837
2022-12-02	0.870	0.870	0.830	0.870	0.870	1,616
2022-12-01	0.870	0.870	0.858	0.858	0.858	5,658
2022-11-30	0.840	0.870	0.840	0.870	0.870	12,504
2022-11-29	0.860	0.870	0.830	0.860	0.860	8,793
2022-11-28	0.838	0.889	0.838	0.870	0.870	20,391
2022-11-25	0.870	0.870	0.850	0.860	0.860	4,606
2022-11-23	0.900	0.900	0.862	0.900	0.900	4,140
2022-11-22	0.868	0.900	0.868	0.868	0.868	10,364
2022-11-21	0.868	0.896	0.833	0.861	0.861	24,323
2022-11-18	0.906	0.906	0.906	0.906	0.906	30
2022-11-17	0.869	0.938	0.864	0.890	0.890	39,680
2022-11-16	0.866	0.890	0.825	0.869	0.869	29,205
2022-11-15	0.860	0.868	0.840	0.868	0.868	23,490
2022-11-14	0.862	0.890	0.862	0.890	0.890	8,618
2022-11-09	0.846	0.862	0.846	0.862	0.862	6,261
2022-11-08	0.847	0.847	0.847	0.847	0.847	254
2022-11-07	0.849	0.849	0.810	0.847	0.847	10,804
2022-11-04	0.849	0.850	0.840	0.840	0.840	2,614
2022-11-03	0.844	0.845	0.844	0.845	0.845	2,885
2022-11-02	0.830	0.849	0.803	0.844	0.844	18,674
2022-10-31	0.820	0.830	0.820	0.830	0.830	6,545
2022-10-28	0.810	0.830	0.810	0.830	0.830	2,706
2022-10-27	0.850	0.850	0.849	0.850	0.850	10,020
2022-10-26	0.810	0.849	0.810	0.849	0.849	5,156
2022-10-25	0.849	0.849	0.849	0.849	0.849	20
2022-10-24	0.810	0.810	0.810	0.810	0.810	3,960
2022-10-21	0.840	0.850	0.810	0.845	0.845	3,513
2022-10-19	0.810	0.849	0.810	0.849	0.849	436
2022-10-18	0.832	0.859	0.800	0.847	0.847	18,150
2022-10-14	0.860	0.860	0.832	0.860	0.860	5,330
2022-10-13	0.862	0.862	0.830	0.830	0.830	10,408
2022-10-12	0.890	0.890	0.890	0.890	0.890	30
2022-10-10	0.862	0.895	0.862	0.895	0.895	2,200
2022-10-07	0.898	0.898	0.868	0.896	0.896	3,877
2022-10-06	0.900	0.915	0.862	0.898	0.898	18,744
2022-10-05	0.910	0.910	0.910	0.910	0.910	30
2022-10-04	0.900	0.910	0.862	0.862	0.862	6,326
2022-10-03	0.900	0.900	0.897	0.897	0.897	1,650
2022-09-30	0.880	0.906	0.862	0.906	0.906	6,900
2022-09-28	0.900	0.920	0.860	0.920	0.920	23,379
2022-09-27	0.880	0.914	0.880	0.914	0.914	9,461
2022-09-23	0.860	0.880	0.851	0.880	0.880	12,580
2022-09-22	0.880	0.910	0.860	0.910	0.910	4,400
2022-09-21	0.906	0.906	0.850	0.880	0.880	2,831
2022-09-20	0.880	0.908	0.880	0.906	0.906	4,621
2022-09-19	0.860	0.900	0.860	0.900	0.900	10,352
2022-09-16	0.870	0.910	0.863	0.910	0.910	10,545
2022-09-15	0.929	0.929	0.870	0.870	0.870	10,040
2022-09-14	0.900	0.930	0.900	0.930	0.930	2,120
2022-09-13	0.930	0.930	0.900	0.900	0.900	366

← NewerPage 16 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.