Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.446	0.474	0.446	0.474	0.474	1,097
2026-04-08	0.474	0.478	0.420	0.478	0.478	27,828
2026-04-07	0.474	0.476	0.440	0.476	0.476	8,400
2026-04-02	0.414	0.480	0.414	0.478	0.478	16,071
2026-04-01	0.472	0.486	0.410	0.480	0.480	13,391
2026-03-31	0.456	0.480	0.440	0.480	0.480	12,499
2026-03-30	0.480	0.480	0.476	0.476	0.476	39
2026-03-27	0.480	0.480	0.440	0.480	0.480	720
2026-03-26	0.456	0.480	0.440	0.470	0.470	2,883
2026-03-25	0.402	0.482	0.402	0.460	0.460	28,583
2026-03-24	0.450	0.454	0.450	0.454	0.454	3,726
2026-03-23	0.454	0.454	0.394	0.454	0.454	91
2026-03-20	0.404	0.456	0.404	0.454	0.454	3,147
2026-03-19	0.452	0.456	0.452	0.456	0.456	4,306
2026-03-18	0.452	0.452	0.452	0.452	0.452	55
2026-03-17	0.450	0.450	0.440	0.450	0.450	2,210
2026-03-16	0.472	0.478	0.396	0.456	0.456	31,360
2026-03-13	0.466	0.474	0.440	0.472	0.472	30,867
2026-03-12	0.440	0.460	0.440	0.460	0.460	7,033
2026-03-11	0.458	0.466	0.414	0.466	0.466	6,451
2026-03-10	0.460	0.466	0.412	0.458	0.458	13,749
2026-03-09	0.450	0.452	0.410	0.452	0.452	6,014
2026-03-06	0.400	0.452	0.400	0.450	0.450	10,986
2026-03-05	0.400	0.438	0.400	0.438	0.438	7,033
2026-03-04	0.388	0.440	0.380	0.436	0.436	28,323
2026-03-03	0.428	0.428	0.428	0.428	0.428	500
2026-03-02	0.380	0.456	0.366	0.428	0.428	159,937
2026-02-27	0.398	0.398	0.398	0.398	0.398	10
2026-02-26	0.372	0.398	0.372	0.396	0.396	91,267
2026-02-25	0.374	0.388	0.372	0.388	0.388	4,010
2026-02-24	0.374	0.388	0.370	0.388	0.388	10,031
2026-02-23	0.388	0.388	0.374	0.388	0.388	25,226
2026-02-20	0.394	0.394	0.370	0.390	0.390	60,360
2026-02-19	0.380	0.394	0.380	0.394	0.394	785
2026-02-18	0.398	0.398	0.396	0.396	0.396	614
2026-02-17	0.398	0.398	0.398	0.398	0.398	2,500
2026-02-16	0.380	0.398	0.380	0.398	0.398	3,326
2026-02-13	0.388	0.424	0.380	0.400	0.400	12,340
2026-02-12	0.398	0.450	0.388	0.426	0.426	40,045
2026-02-11	0.398	0.398	0.398	0.398	0.398	1,797
2026-02-10	0.384	0.398	0.380	0.398	0.398	9,909
2026-02-09	0.380	0.398	0.380	0.398	0.398	870
2026-02-05	0.384	0.400	0.380	0.400	0.400	2,882
2026-02-03	0.400	0.424	0.382	0.400	0.400	6,390
2026-02-02	0.400	0.426	0.400	0.426	0.426	3,179
2026-01-29	0.418	0.428	0.390	0.428	0.428	16,515
2026-01-28	0.404	0.420	0.394	0.420	0.420	2,012
2026-01-27	0.400	0.420	0.400	0.420	0.420	2,216
2026-01-26	0.418	0.418	0.404	0.418	0.418	41
2026-01-23	0.426	0.426	0.386	0.422	0.422	18,295
2026-01-22	0.430	0.432	0.400	0.428	0.428	10,000
2026-01-19	0.418	0.450	0.402	0.436	0.436	44,062
2026-01-16	0.458	0.458	0.380	0.418	0.418	31,230
2026-01-15	0.384	0.438	0.384	0.438	0.438	21,000
2026-01-13	0.390	0.438	0.388	0.438	0.438	10,536
2026-01-12	0.400	0.438	0.400	0.436	0.436	2,803
2026-01-09	0.390	0.430	0.390	0.430	0.430	3,816
2026-01-08	0.438	0.438	0.434	0.434	0.434	150
2026-01-05	0.430	0.430	0.430	0.430	0.430	150
2026-01-02	0.364	0.440	0.364	0.438	0.438	5,174

← NewerPage 3 of 4 · 227 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.