Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.408	0.408	0.408	0.408	0.408	400
2025-07-04	0.392	0.408	0.392	0.408	0.408	24,377
2025-07-03	0.390	0.394	0.390	0.394	0.394	9,310
2025-07-01	0.366	0.390	0.366	0.390	0.390	2,545
2025-06-30	0.370	0.394	0.362	0.390	0.390	8,265
2025-06-26	0.372	0.408	0.360	0.400	0.400	33,436
2025-06-24	0.364	0.410	0.364	0.410	0.410	13,143
2025-06-20	0.400	0.406	0.368	0.404	0.404	27,830
2025-06-18	0.400	0.400	0.400	0.400	0.400	2,500
2025-06-17	0.406	0.406	0.374	0.400	0.400	6,861
2025-06-16	0.406	0.406	0.406	0.406	0.406	1,000
2025-06-13	0.406	0.406	0.406	0.406	0.406	50
2025-06-12	0.388	0.410	0.388	0.406	0.406	61,570
2025-06-11	0.370	0.380	0.370	0.380	0.380	11,130
2025-06-10	0.388	0.388	0.360	0.370	0.370	10,144
2025-06-09	0.388	0.388	0.388	0.388	0.388	2,000
2025-06-06	0.386	0.388	0.386	0.388	0.388	2,600
2025-06-04	0.366	0.388	0.366	0.388	0.388	3,530
2025-06-03	0.376	0.390	0.364	0.390	0.390	35,604
2025-06-02	0.390	0.392	0.374	0.392	0.392	9,600
2025-05-30	0.396	0.396	0.370	0.394	0.394	10,735
2025-05-29	0.384	0.398	0.362	0.398	0.398	42,000
2025-05-28	0.374	0.422	0.368	0.416	0.416	66,845
2025-05-27	0.410	0.410	0.410	0.410	0.410	23
2025-05-26	0.412	0.412	0.410	0.410	0.410	3,063
2025-05-23	0.398	0.408	0.372	0.400	0.400	16,405
2025-05-22	0.400	0.400	0.360	0.360	0.360	39,423
2025-05-21	0.400	0.400	0.400	0.400	0.400	4,752
2025-05-20	0.416	0.416	0.400	0.400	0.400	7,594
2025-05-19	0.416	0.416	0.400	0.400	0.400	9,404
2025-05-16	0.402	0.420	0.380	0.420	0.420	203,539
2025-05-15	0.390	0.440	0.386	0.440	0.440	13,000
2025-05-14	0.410	0.454	0.410	0.448	0.448	46,378
2025-05-13	0.402	0.402	0.390	0.390	0.390	8,446
2025-05-12	0.418	0.418	0.402	0.410	0.410	20,332
2025-05-09	0.428	0.428	0.388	0.418	0.418	67,427
2025-05-08	0.424	0.428	0.410	0.416	0.416	19,830
2025-05-07	0.426	0.426	0.400	0.424	0.424	48,489
2025-05-06	0.424	0.452	0.402	0.426	0.426	81,828
2025-05-05	0.442	0.452	0.420	0.452	0.452	24,956
2025-05-02	0.456	0.458	0.420	0.450	0.450	69,648
2025-04-30	0.466	0.466	0.434	0.452	0.452	26,980
2025-04-29	0.466	0.478	0.430	0.468	0.468	138,754
2025-04-28	0.474	0.496	0.470	0.490	0.490	23,172
2025-04-25	0.472	0.486	0.450	0.480	0.480	101,114
2025-04-24	0.470	0.496	0.460	0.496	0.496	20,148
2025-04-23	0.498	0.498	0.478	0.498	0.498	18,914
2025-04-22	0.500	0.500	0.480	0.480	0.480	27,937
2025-04-17	0.500	0.525	0.500	0.520	0.520	44,942
2025-04-16	0.480	0.530	0.464	0.500	0.500	105,256
2025-04-15	0.492	0.515	0.414	0.490	0.490	138,779
2025-04-14	0.515	0.530	0.500	0.510	0.510	23,511
2025-04-11	0.500	0.510	0.460	0.510	0.510	12,910
2025-04-10	0.474	0.496	0.474	0.496	0.496	8,067
2025-04-09	0.456	0.510	0.456	0.505	0.505	111,429
2025-04-08	0.452	0.468	0.452	0.460	0.460	8,901
2025-04-07	0.442	0.458	0.422	0.430	0.430	82,261
2025-04-04	0.470	0.480	0.440	0.472	0.472	48,402
2025-04-03	0.478	0.486	0.456	0.486	0.486	25,504
2025-04-02	0.488	0.540	0.458	0.505	0.505	54,453

← NewerPage 6 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.