Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.988	1.056	0.984	1.052	1.052	29,588
2022-03-18	1.020	1.058	0.976	1.054	1.054	95,359
2022-03-17	1.100	1.188	0.962	1.068	1.068	425,670
2022-03-16	0.820	1.180	0.820	1.100	1.100	469,700
2022-03-15	0.860	0.860	0.830	0.856	0.856	54,280
2022-03-14	0.860	0.860	0.815	0.860	0.860	18,722
2022-03-11	0.833	0.869	0.830	0.855	0.855	46,703
2022-03-10	0.870	0.870	0.791	0.833	0.833	128,727
2022-03-09	0.819	0.870	0.796	0.860	0.860	35,844
2022-03-08	0.820	0.820	0.787	0.819	0.819	24,228
2022-03-07	0.830	0.830	0.800	0.824	0.824	62,204
2022-03-04	0.831	0.867	0.820	0.840	0.840	25,476
2022-03-03	0.840	0.890	0.800	0.868	0.868	204,224
2022-03-02	0.850	0.850	0.800	0.832	0.832	98,053
2022-03-01	0.865	0.910	0.800	0.862	0.862	222,608
2022-02-28	0.874	0.874	0.800	0.868	0.868	373,029
2022-02-25	0.808	0.914	0.757	0.874	0.874	268,032
2022-02-24	0.902	0.914	0.760	0.808	0.808	230,642
2022-02-23	1.026	1.026	0.912	0.950	0.950	166,767
2022-02-22	1.032	1.056	0.959	0.998	0.998	121,258
2022-02-21	1.104	1.104	0.990	1.000	1.000	223,983
2022-02-18	1.090	1.120	1.058	1.108	1.108	106,005
2022-02-17	1.248	1.248	1.050	1.096	1.096	298,780
2022-02-16	1.340	1.346	1.122	1.218	1.218	202,323
2022-02-15	1.188	1.350	1.170	1.300	1.300	116,157
2022-02-14	1.170	1.196	1.110	1.180	1.180	28,263
2022-02-11	1.200	1.240	1.160	1.200	1.200	11,489
2022-02-10	1.230	1.270	1.210	1.258	1.258	5,301
2022-02-09	1.162	1.270	1.162	1.270	1.270	28,972
2022-02-08	1.248	1.248	1.154	1.230	1.230	4,804
2022-02-07	1.268	1.268	1.200	1.200	1.200	3,884
2022-02-04	1.260	1.260	1.260	1.260	1.260	230
2022-02-03	1.276	1.276	1.200	1.274	1.274	18,379
2022-02-02	1.260	1.280	1.220	1.276	1.276	12,877
2022-02-01	1.248	1.280	1.202	1.262	1.262	12,358
2022-01-31	1.250	1.250	1.200	1.250	1.250	2,805
2022-01-28	1.220	1.248	1.200	1.246	1.246	12,485
2022-01-27	1.268	1.268	1.200	1.236	1.236	2,730
2022-01-26	1.180	1.282	1.140	1.274	1.274	21,496
2022-01-25	1.220	1.230	1.122	1.210	1.210	22,582
2022-01-24	1.308	1.308	1.150	1.210	1.210	43,312
2022-01-21	1.300	1.324	1.240	1.250	1.250	19,969
2022-01-20	1.336	1.348	1.336	1.340	1.340	2,108
2022-01-19	1.374	1.374	1.242	1.330	1.330	47,379
2022-01-18	1.372	1.398	1.304	1.374	1.374	30,986
2022-01-17	1.372	1.372	1.310	1.332	1.332	22,708
2022-01-14	1.380	1.388	1.360	1.372	1.372	9,804
2022-01-13	1.380	1.400	1.350	1.390	1.390	13,034
2022-01-12	1.350	1.400	1.330	1.380	1.380	47,956
2022-01-11	1.466	1.466	1.300	1.330	1.330	83,854
2022-01-10	1.380	1.470	1.380	1.420	1.420	110,188
2022-01-07	1.238	1.370	1.220	1.370	1.370	120,271
2022-01-05	1.200	1.300	1.200	1.220	1.220	84,045
2022-01-04	1.138	1.194	1.138	1.190	1.190	75,244
2022-01-03	1.140	1.144	1.110	1.138	1.138	27,286
2021-12-30	1.052	1.130	1.052	1.120	1.120	34,691
2021-12-29	1.014	1.096	1.012	1.088	1.088	159,797
2021-12-28	1.048	1.074	1.002	1.010	1.010	184,613
2021-12-27	1.022	1.060	1.002	1.020	1.020	176,615
2021-12-23	1.040	1.050	1.022	1.050	1.050	68,782

← NewerPage 19 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.