Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	0.390	0.440	0.384	0.420	0.420	19,975
2025-12-29	0.340	0.390	0.340	0.390	0.390	15,116
2025-12-23	0.352	0.364	0.344	0.364	0.364	63,063
2025-12-22	0.366	0.366	0.346	0.364	0.364	8,378
2025-12-19	0.360	0.376	0.350	0.366	0.366	126,893
2025-12-18	0.362	0.376	0.358	0.374	0.374	65,847
2025-12-17	0.376	0.386	0.360	0.380	0.380	13,721
2025-12-16	0.380	0.388	0.370	0.388	0.388	40,523
2025-12-15	0.370	0.408	0.360	0.408	0.408	91,597
2025-12-12	0.382	0.382	0.370	0.376	0.376	32,914
2025-12-11	0.390	0.390	0.372	0.388	0.388	8,921
2025-12-10	0.372	0.400	0.372	0.396	0.396	38,584
2025-12-09	0.376	0.400	0.370	0.388	0.388	37,707
2025-12-05	0.386	0.410	0.382	0.410	0.410	33,487
2025-12-04	0.382	0.398	0.376	0.390	0.390	60,544
2025-12-03	0.392	0.408	0.382	0.408	0.408	38,537
2025-12-02	0.388	0.416	0.380	0.410	0.410	78,189
2025-12-01	0.420	0.420	0.380	0.420	0.420	16,814
2025-11-28	0.386	0.422	0.374	0.422	0.422	35,096
2025-11-27	0.394	0.414	0.394	0.414	0.414	4,010
2025-11-26	0.402	0.414	0.402	0.414	0.414	455
2025-11-25	0.420	0.420	0.420	0.420	0.420	7,040
2025-11-24	0.400	0.428	0.372	0.426	0.426	21,000
2025-11-21	0.384	0.408	0.374	0.408	0.408	36,076
2025-11-20	0.422	0.422	0.390	0.412	0.412	254,770
2025-11-19	0.412	0.428	0.412	0.428	0.428	6,179
2025-11-18	0.424	0.430	0.410	0.428	0.428	96,287
2025-11-17	0.414	0.440	0.414	0.426	0.426	27,694
2025-11-14	0.420	0.440	0.414	0.440	0.440	11,099
2025-11-13	0.466	0.466	0.416	0.460	0.460	8,849
2025-11-12	0.430	0.464	0.412	0.456	0.456	55,976
2025-11-10	0.478	0.478	0.420	0.464	0.464	22,438
2025-11-07	0.470	0.478	0.464	0.478	0.478	13,531
2025-11-06	0.460	0.476	0.430	0.476	0.476	11,571
2025-11-05	0.436	0.470	0.412	0.460	0.460	70,789
2025-11-04	0.460	0.476	0.430	0.466	0.466	43,020
2025-11-03	0.462	0.480	0.462	0.480	0.480	32
2025-10-31	0.464	0.480	0.450	0.478	0.478	13,908
2025-10-30	0.480	0.480	0.460	0.470	0.470	2,095
2025-10-29	0.470	0.484	0.446	0.448	0.448	13,385
2025-10-28	0.438	0.490	0.434	0.488	0.488	175,746
2025-10-27	0.450	0.458	0.434	0.458	0.458	14,000
2025-10-24	0.442	0.466	0.430	0.464	0.464	38,801
2025-10-23	0.480	0.480	0.450	0.460	0.460	32,129
2025-10-22	0.470	0.484	0.450	0.480	0.480	63,316
2025-10-21	0.480	0.492	0.470	0.492	0.492	37,200
2025-10-20	0.470	0.492	0.470	0.490	0.490	4,792
2025-10-17	0.510	0.510	0.468	0.490	0.490	31,107
2025-10-16	0.452	0.520	0.452	0.515	0.515	24,845
2025-10-15	0.478	0.498	0.454	0.494	0.494	42,530
2025-10-14	0.500	0.500	0.460	0.464	0.464	21,320
2025-10-13	0.505	0.505	0.482	0.500	0.500	12,250
2025-10-10	0.505	0.505	0.505	0.505	0.505	1,050
2025-10-09	0.515	0.530	0.480	0.510	0.510	24,742
2025-10-08	0.498	0.498	0.490	0.490	0.490	2,080
2025-10-07	0.490	0.530	0.486	0.520	0.520	4,833
2025-10-06	0.525	0.540	0.500	0.535	0.535	9,127
2025-10-03	0.452	0.530	0.452	0.520	0.520	70,365
2025-10-02	0.494	0.496	0.450	0.492	0.492	59,900
2025-10-01	0.476	0.498	0.476	0.498	0.498	672

← NewerPage 4 of 20 · 1,187 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.