Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.938	0.938	0.885	0.885	0.885	16,366
2022-09-09	0.860	0.938	0.860	0.938	0.938	23,260
2022-09-08	0.833	0.898	0.833	0.898	0.898	4,507
2022-09-07	0.870	0.870	0.832	0.832	0.832	2,537
2022-09-06	0.880	0.880	0.870	0.870	0.870	3,143
2022-09-05	0.900	0.900	0.870	0.870	0.870	1,539
2022-09-02	0.874	0.908	0.869	0.908	0.908	5,140
2022-09-01	0.918	0.920	0.810	0.850	0.850	21,160
2022-08-31	0.918	0.918	0.900	0.910	0.910	2,040
2022-08-30	0.910	0.920	0.890	0.920	0.920	6,224
2022-08-29	0.918	0.920	0.860	0.900	0.900	11,996
2022-08-26	0.920	0.920	0.880	0.900	0.900	4,000
2022-08-25	0.910	0.920	0.890	0.890	0.890	2,600
2022-08-24	0.920	0.920	0.920	0.920	0.920	7,280
2022-08-23	0.930	0.930	0.890	0.920	0.920	4,531
2022-08-22	0.896	0.938	0.890	0.890	0.890	12,399
2022-08-19	0.896	0.936	0.896	0.936	0.936	11
2022-08-18	0.936	0.938	0.894	0.899	0.899	4,399
2022-08-17	0.900	0.960	0.863	0.940	0.940	62,851
2022-08-16	0.884	0.908	0.850	0.880	0.880	24,082
2022-08-12	0.884	0.908	0.884	0.890	0.890	14,082
2022-08-11	0.900	0.944	0.880	0.886	0.886	60,723
2022-08-10	0.903	0.944	0.872	0.902	0.902	44,053
2022-08-09	0.921	0.948	0.903	0.904	0.904	42,080
2022-08-08	0.970	0.988	0.902	0.965	0.965	37,112
2022-08-05	0.990	0.990	0.953	0.954	0.954	12,856
2022-08-04	0.950	0.994	0.950	0.965	0.965	14,735
2022-08-03	0.942	0.976	0.940	0.976	0.976	14,245
2022-08-02	0.980	0.980	0.942	0.944	0.944	11,751
2022-08-01	0.950	1.000	0.950	0.950	0.950	20,386
2022-07-29	1.000	1.000	0.940	0.953	0.953	21,856
2022-07-28	1.000	1.000	0.976	1.000	1.000	691
2022-07-27	0.984	1.048	0.984	1.000	1.000	17,518
2022-07-26	0.960	1.048	0.950	1.048	1.048	35,234
2022-07-25	0.950	0.982	0.927	0.928	0.928	13,889
2022-07-22	0.930	0.980	0.930	0.940	0.940	7,881
2022-07-21	0.955	0.984	0.955	0.955	0.955	870
2022-07-20	0.982	0.982	0.940	0.942	0.942	16,081
2022-07-19	1.018	1.018	0.950	0.952	0.952	15,239
2022-07-18	1.050	1.050	0.922	1.000	1.000	23,687
2022-07-15	0.940	1.058	0.940	1.046	1.046	43,170
2022-07-14	0.950	0.970	0.920	0.969	0.969	29,730
2022-07-13	0.978	0.990	0.950	0.990	0.990	19,128
2022-07-12	0.980	0.980	0.931	0.970	0.970	19,447
2022-07-11	0.936	0.980	0.904	0.967	0.967	11,754
2022-07-08	0.986	0.986	0.921	0.936	0.936	16,336
2022-07-07	0.980	0.987	0.921	0.986	0.986	25,930
2022-07-06	0.987	0.987	0.920	0.960	0.960	11,607
2022-07-05	0.970	1.010	0.931	0.970	0.970	16,501
2022-07-04	1.038	1.038	0.951	0.951	0.951	12,098
2022-07-01	1.004	1.068	0.951	0.951	0.951	46,924
2022-06-30	1.010	1.036	0.910	1.000	1.000	35,443
2022-06-29	0.943	1.036	0.880	0.960	0.960	57,692
2022-06-28	0.915	0.916	0.878	0.878	0.878	21,296
2022-06-27	0.946	0.946	0.871	0.875	0.875	25,863
2022-06-24	0.930	0.950	0.890	0.890	0.890	11,349
2022-06-23	0.950	1.040	0.892	0.900	0.900	51,584
2022-06-22	0.912	0.949	0.910	0.949	0.949	7,829
2022-06-21	0.936	0.960	0.873	0.960	0.960	18,596
2022-06-20	0.851	0.940	0.851	0.940	0.940	5,819

← NewerPage 17 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.