Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.850	0.900	0.850	0.850	0.850	12,291
2022-06-15	0.842	0.888	0.842	0.850	0.850	19,128
2022-06-14	0.822	0.888	0.822	0.850	0.850	18,230
2022-06-13	0.890	0.900	0.832	0.850	0.850	45,601
2022-06-10	0.895	0.932	0.863	0.882	0.882	7,111
2022-06-09	0.925	0.927	0.868	0.923	0.923	9,853
2022-06-08	0.911	0.940	0.900	0.901	0.901	46,922
2022-06-07	0.980	0.980	0.900	0.965	0.965	38,736
2022-06-06	0.986	0.987	0.912	0.964	0.964	10,036
2022-06-03	0.923	0.950	0.921	0.946	0.946	14,760
2022-06-02	0.940	1.000	0.920	0.926	0.926	12,658
2022-06-01	0.959	1.050	0.921	1.010	1.010	31,893
2022-05-31	0.901	0.958	0.895	0.958	0.958	59,697
2022-05-30	0.959	0.959	0.900	0.901	0.901	32,998
2022-05-27	0.876	0.960	0.876	0.930	0.930	29,450
2022-05-26	0.945	0.945	0.876	0.941	0.941	14,020
2022-05-25	0.880	0.950	0.880	0.896	0.896	20,135
2022-05-24	0.929	0.940	0.884	0.939	0.939	23,713
2022-05-23	0.930	0.950	0.926	0.950	0.950	10,881
2022-05-20	0.930	0.960	0.926	0.926	0.926	18,474
2022-05-19	0.940	0.963	0.924	0.948	0.948	5,614
2022-05-18	0.938	0.974	0.924	0.960	0.960	27,501
2022-05-17	1.050	1.050	0.922	0.938	0.938	76,098
2022-05-16	1.038	1.040	0.990	1.020	1.020	30,556
2022-05-13	0.988	1.048	0.930	0.972	0.972	24,972
2022-05-12	0.957	1.000	0.930	0.965	0.965	12,645
2022-05-11	0.980	1.086	0.955	0.957	0.957	38,944
2022-05-10	1.000	1.000	0.920	0.970	0.970	7,850
2022-05-09	0.912	1.000	0.912	0.970	0.970	24,302
2022-05-06	1.020	1.024	0.920	0.940	0.940	100,719
2022-05-05	1.050	1.078	1.020	1.020	1.020	35,611
2022-05-04	1.066	1.098	1.040	1.040	1.040	16,041
2022-05-02	1.064	1.066	1.040	1.040	1.040	37,825
2022-04-29	1.142	1.142	1.052	1.120	1.120	20,815
2022-04-28	1.060	1.128	1.060	1.128	1.128	18,855
2022-04-27	1.148	1.148	1.062	1.138	1.138	9,439
2022-04-26	1.100	1.140	1.082	1.130	1.130	14,286
2022-04-25	1.166	1.166	1.100	1.130	1.130	38,953
2022-04-22	1.164	1.170	1.124	1.166	1.166	41,862
2022-04-21	1.210	1.214	1.162	1.170	1.170	24,823
2022-04-20	1.152	1.270	1.152	1.180	1.180	33,965
2022-04-19	1.198	1.200	1.150	1.190	1.190	45,558
2022-04-14	1.204	1.210	1.172	1.198	1.198	26,854
2022-04-13	1.180	1.206	1.160	1.196	1.196	40,586
2022-04-12	1.216	1.222	1.154	1.180	1.180	36,039
2022-04-11	1.274	1.274	1.164	1.218	1.218	73,363
2022-04-08	1.278	1.278	1.200	1.270	1.270	75,812
2022-04-07	1.276	1.276	1.210	1.270	1.270	7,779
2022-04-06	1.318	1.364	1.210	1.278	1.278	135,052
2022-04-05	1.390	1.450	1.250	1.340	1.340	220,152
2022-04-04	1.260	1.436	1.260	1.360	1.360	242,883
2022-04-01	1.300	1.310	1.262	1.298	1.298	141,665
2022-03-31	1.264	1.278	1.200	1.246	1.246	32,814
2022-03-30	1.170	1.300	1.140	1.260	1.260	158,872
2022-03-29	1.314	1.380	1.114	1.168	1.168	472,131
2022-03-28	1.120	1.340	1.100	1.300	1.300	458,197
2022-03-25	1.040	1.118	1.012	1.070	1.070	58,854
2022-03-24	1.020	1.076	1.020	1.050	1.050	9,590
2022-03-23	1.064	1.100	1.002	1.068	1.068	47,768
2022-03-22	1.050	1.090	1.000	1.064	1.064	21,262

← NewerPage 18 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.