Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	0.480	0.560	0.450	0.540	0.540	50,173
2025-03-31	0.562	0.584	0.472	0.518	0.518	102,910
2025-03-28	0.480	0.640	0.480	0.614	0.614	197,205
2025-03-27	0.440	0.483	0.440	0.480	0.480	9,020
2025-03-26	0.441	0.470	0.440	0.468	0.468	15,241
2025-03-25	0.450	0.475	0.440	0.475	0.475	52,331
2025-03-24	0.441	0.478	0.440	0.476	0.476	38,010
2025-03-21	0.495	0.500	0.450	0.479	0.479	176,047
2025-03-20	0.508	0.510	0.480	0.508	0.508	10,328
2025-03-19	0.502	0.508	0.502	0.508	0.508	2,534
2025-03-18	0.570	0.574	0.490	0.546	0.546	63,388
2025-03-17	0.506	0.588	0.506	0.588	0.588	14,901
2025-03-14	0.540	0.540	0.540	0.540	0.540	500
2025-03-13	0.542	0.542	0.542	0.542	0.542	155
2025-03-12	0.520	0.542	0.520	0.542	0.542	605
2025-03-11	0.480	0.544	0.480	0.544	0.544	1,509
2025-03-10	0.540	0.550	0.500	0.548	0.548	65,733
2025-03-07	0.560	0.588	0.540	0.588	0.588	12,292
2025-03-06	0.540	0.570	0.540	0.570	0.570	3,865
2025-03-05	0.590	0.590	0.590	0.590	0.590	1,500
2025-03-04	0.640	0.648	0.540	0.592	0.592	12,695
2025-02-28	0.562	0.640	0.562	0.640	0.640	400
2025-02-27	0.640	0.640	0.570	0.640	0.640	655
2025-02-26	0.560	0.648	0.560	0.640	0.640	9,421
2025-02-25	0.560	0.598	0.530	0.568	0.568	31,934
2025-02-24	0.600	0.680	0.570	0.650	0.650	8,319
2025-02-21	0.598	0.614	0.560	0.600	0.600	12,670
2025-02-20	0.618	0.618	0.544	0.600	0.600	1,405
2025-02-19	0.580	0.594	0.580	0.594	0.594	200
2025-02-18	0.610	0.628	0.560	0.622	0.622	9,985
2025-02-17	0.608	0.610	0.540	0.610	0.610	13,028
2025-02-14	0.550	0.610	0.550	0.610	0.610	1,350
2025-02-13	0.650	0.650	0.530	0.618	0.618	25,905
2025-02-12	0.680	0.700	0.620	0.646	0.646	15,689
2025-02-11	0.672	0.750	0.672	0.740	0.740	4,715
2025-02-10	0.698	0.698	0.600	0.670	0.670	21,317
2025-02-07	0.696	0.696	0.696	0.696	0.696	155
2025-02-06	0.650	0.700	0.612	0.700	0.700	19,520
2025-02-05	0.690	0.690	0.620	0.670	0.670	3,928
2025-02-04	0.580	0.688	0.580	0.688	0.688	46,564
2025-02-03	0.586	0.592	0.522	0.586	0.586	7,001
2025-01-31	0.516	0.584	0.516	0.584	0.584	11,521
2025-01-30	0.532	0.586	0.506	0.586	0.586	11,158
2025-01-29	0.530	0.576	0.530	0.570	0.570	23,475
2025-01-28	0.502	0.540	0.502	0.534	0.534	21,453
2025-01-27	0.522	0.564	0.498	0.564	0.564	19,077
2025-01-24	0.530	0.574	0.524	0.570	0.570	24,514
2025-01-23	0.524	0.570	0.520	0.570	0.570	15,669
2025-01-22	0.520	0.586	0.520	0.586	0.586	19,124
2025-01-21	0.522	0.562	0.470	0.562	0.562	14,791
2025-01-20	0.570	0.600	0.570	0.580	0.580	24,402
2025-01-17	0.574	0.574	0.514	0.572	0.572	3,948
2025-01-16	0.502	0.548	0.502	0.540	0.540	35,395
2025-01-15	0.500	0.576	0.500	0.568	0.568	19,426
2025-01-14	0.568	0.568	0.482	0.500	0.500	16,173
2025-01-13	0.520	0.576	0.520	0.522	0.522	4,372
2025-01-10	0.532	0.580	0.520	0.574	0.574	9,784
2025-01-09	0.520	0.596	0.491	0.538	0.538	11,451
2025-01-08	0.526	0.580	0.522	0.550	0.550	2,373
2025-01-07	0.518	0.620	0.518	0.580	0.580	18,544

← NewerPage 7 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.