Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	0.484	0.500	0.480	0.500	0.500	1,791
2025-09-29	0.520	0.545	0.480	0.500	0.500	76,964
2025-09-26	0.500	0.530	0.472	0.500	0.500	54,905
2025-09-25	0.540	0.540	0.500	0.530	0.530	8,884
2025-09-24	0.555	0.570	0.500	0.540	0.540	65,425
2025-09-23	0.535	0.570	0.500	0.555	0.555	31,315
2025-09-22	0.500	0.535	0.500	0.535	0.535	24,404
2025-09-19	0.530	0.540	0.530	0.540	0.540	7,381
2025-09-18	0.515	0.540	0.486	0.535	0.535	21,634
2025-09-17	0.550	0.550	0.450	0.520	0.520	80,602
2025-09-16	0.520	0.545	0.520	0.545	0.545	5,555
2025-09-15	0.535	0.565	0.500	0.500	0.500	19,640
2025-09-12	0.585	0.585	0.510	0.535	0.535	52,395
2025-09-11	0.600	0.600	0.510	0.590	0.590	64,235
2025-09-10	0.570	0.595	0.530	0.575	0.575	40,375
2025-09-09	0.650	0.650	0.560	0.620	0.620	77,349
2025-09-08	0.560	0.670	0.560	0.640	0.640	70,070
2025-09-05	0.565	0.620	0.555	0.595	0.595	48,565
2025-09-04	0.595	0.600	0.595	0.600	0.600	810
2025-09-03	0.570	0.600	0.550	0.585	0.585	11,239
2025-09-02	0.520	0.590	0.520	0.590	0.590	22,110
2025-09-01	0.550	0.585	0.500	0.560	0.560	71,225
2025-08-29	0.540	0.630	0.505	0.600	0.600	26,343
2025-08-28	0.560	0.565	0.515	0.540	0.540	8,523
2025-08-27	0.555	0.560	0.555	0.560	0.560	2,700
2025-08-26	0.565	0.565	0.520	0.560	0.560	9,541
2025-08-25	0.565	0.565	0.565	0.565	0.565	9,655
2025-08-22	0.550	0.590	0.535	0.570	0.570	93,068
2025-08-21	0.540	0.640	0.540	0.595	0.595	45,537
2025-08-20	0.550	0.565	0.525	0.560	0.560	18,826
2025-08-19	0.555	0.575	0.530	0.575	0.575	11,320
2025-08-18	0.530	0.540	0.530	0.540	0.540	1,400
2025-08-14	0.595	0.595	0.530	0.560	0.560	48,250
2025-08-13	0.590	0.605	0.545	0.595	0.595	34,009
2025-08-12	0.575	0.620	0.575	0.605	0.605	5,459
2025-08-11	0.550	0.625	0.540	0.625	0.625	31,483
2025-08-08	0.605	0.605	0.565	0.590	0.590	34,242
2025-08-07	0.580	0.630	0.555	0.620	0.620	66,263
2025-08-06	0.520	0.590	0.515	0.575	0.575	218,481
2025-08-05	0.500	0.575	0.490	0.575	0.575	88,629
2025-08-04	0.456	0.510	0.456	0.510	0.510	34,799
2025-08-01	0.480	0.496	0.450	0.456	0.456	76,387
2025-07-31	0.520	0.520	0.480	0.480	0.480	41,328
2025-07-30	0.520	0.530	0.482	0.520	0.520	6,434
2025-07-29	0.525	0.545	0.520	0.520	0.520	29,850
2025-07-28	0.488	0.525	0.488	0.515	0.515	9,728
2025-07-25	0.540	0.540	0.500	0.530	0.530	55,581
2025-07-24	0.535	0.580	0.510	0.540	0.540	51,582
2025-07-23	0.555	0.570	0.490	0.500	0.500	70,150
2025-07-22	0.525	0.580	0.525	0.525	0.525	28,251
2025-07-21	0.590	0.590	0.530	0.570	0.570	59,947
2025-07-18	0.590	0.590	0.530	0.570	0.570	64,543
2025-07-17	0.580	0.605	0.520	0.585	0.585	108,070
2025-07-16	0.590	0.660	0.540	0.610	0.610	107,442
2025-07-15	0.665	0.725	0.610	0.620	0.620	612,877
2025-07-14	0.418	0.600	0.418	0.600	0.600	773,517
2025-07-11	0.404	0.420	0.368	0.408	0.408	47,390
2025-07-10	0.390	0.404	0.390	0.404	0.404	10,270
2025-07-09	0.366	0.406	0.366	0.404	0.404	13,210
2025-07-08	0.392	0.408	0.366	0.408	0.408	10,105

← NewerPage 5 of 20 · 1,184 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.