Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.360	0.374	0.360	0.374	0.374	12,064
2026-07-13	0.380	0.380	0.380	0.380	0.380	105
2026-07-10	0.364	0.384	0.364	0.384	0.384	8,952
2026-07-09	0.376	0.384	0.360	0.384	0.384	4,280
2026-07-07	0.358	0.386	0.358	0.386	0.386	7,355
2026-07-06	0.364	0.384	0.358	0.384	0.384	25,429
2026-07-02	0.360	0.386	0.358	0.386	0.386	11,065
2026-07-01	0.386	0.386	0.360	0.382	0.382	6,307
2026-06-30	0.378	0.384	0.360	0.384	0.384	11,186
2026-06-29	0.370	0.386	0.370	0.386	0.386	2,160
2026-06-26	0.370	0.376	0.370	0.376	0.376	20,000
2026-06-25	0.388	0.390	0.360	0.384	0.384	36,906
2026-06-24	0.390	0.390	0.388	0.390	0.390	5,839
2026-06-23	0.388	0.390	0.366	0.390	0.390	16,424
2026-06-22	0.390	0.390	0.388	0.390	0.390	4,243
2026-06-19	0.390	0.390	0.374	0.390	0.390	12,155
2026-06-18	0.380	0.380	0.380	0.380	0.380	2,000
2026-06-16	0.380	0.390	0.374	0.390	0.390	13,291
2026-06-15	0.380	0.398	0.376	0.394	0.394	19,387
2026-06-12	0.408	0.408	0.380	0.396	0.396	45,230
2026-06-11	0.410	0.410	0.410	0.410	0.410	158
2026-06-10	0.402	0.416	0.402	0.416	0.416	1,314
2026-06-09	0.392	0.416	0.392	0.416	0.416	100
2026-06-05	0.394	0.416	0.392	0.416	0.416	4,644
2026-06-02	0.406	0.416	0.406	0.416	0.416	9,818
2026-06-01	0.414	0.418	0.414	0.418	0.418	12,077
2026-05-29	0.414	0.418	0.412	0.418	0.418	6,555
2026-05-28	0.400	0.410	0.394	0.410	0.410	42,321
2026-05-27	0.400	0.416	0.384	0.408	0.408	25,946
2026-05-26	0.400	0.420	0.400	0.418	0.418	20,166
2026-05-25	0.402	0.424	0.398	0.422	0.422	16,087
2026-05-22	0.422	0.424	0.410	0.424	0.424	6,778
2026-05-21	0.428	0.428	0.400	0.424	0.424	26,195
2026-05-20	0.420	0.438	0.408	0.438	0.438	10,452
2026-05-19	0.412	0.438	0.410	0.434	0.434	6,651
2026-05-18	0.454	0.454	0.426	0.446	0.446	21,329
2026-05-15	0.434	0.460	0.434	0.460	0.460	11,335
2026-05-14	0.466	0.466	0.430	0.462	0.462	5,067
2026-05-13	0.440	0.472	0.440	0.466	0.466	4,965
2026-05-12	0.450	0.472	0.440	0.468	0.468	12,227
2026-05-11	0.454	0.480	0.440	0.478	0.478	19,794
2026-05-07	0.440	0.525	0.440	0.490	0.490	89,884
2026-05-06	0.442	0.464	0.424	0.464	0.464	10,246
2026-05-05	0.450	0.474	0.450	0.460	0.460	6,473
2026-05-04	0.438	0.444	0.414	0.444	0.444	27,859
2026-04-29	0.426	0.442	0.414	0.440	0.440	5,625
2026-04-28	0.412	0.448	0.412	0.434	0.434	10,183
2026-04-27	0.470	0.478	0.410	0.430	0.430	40,036
2026-04-24	0.464	0.478	0.414	0.478	0.478	26,615
2026-04-23	0.410	0.482	0.410	0.470	0.470	48,060
2026-04-22	0.388	0.428	0.388	0.426	0.426	6,188
2026-04-21	0.436	0.436	0.420	0.430	0.430	5,284
2026-04-20	0.440	0.440	0.400	0.400	0.400	6,739
2026-04-17	0.414	0.448	0.400	0.448	0.448	24,616
2026-04-16	0.456	0.456	0.452	0.452	0.452	2,500
2026-04-15	0.422	0.460	0.420	0.458	0.458	18,791
2026-04-14	0.442	0.468	0.440	0.468	0.468	2,393
2026-04-13	0.448	0.480	0.448	0.450	0.450	12,300
2026-04-10	0.474	0.484	0.418	0.450	0.450	20,290
2026-04-09	0.446	0.474	0.446	0.474	0.474	1,097

← NewerPage 2 of 4 · 226 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.