Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.480	0.620	0.456	0.590	0.590	54,551
2025-01-02	0.500	0.500	0.482	0.482	0.482	4,475
2024-12-30	0.470	0.490	0.442	0.482	0.482	6,872
2024-12-27	0.480	0.500	0.480	0.488	0.488	11,101
2024-12-23	0.528	0.560	0.460	0.520	0.520	66,950
2024-12-20	0.482	0.530	0.482	0.520	0.520	14,255
2024-12-19	0.443	0.530	0.422	0.530	0.530	190,149
2024-12-18	0.417	0.448	0.417	0.448	0.448	7,718
2024-12-17	0.432	0.471	0.401	0.428	0.428	51,001
2024-12-16	0.425	0.477	0.418	0.477	0.477	37,801
2024-12-13	0.410	0.430	0.410	0.430	0.430	23,156
2024-12-12	0.396	0.420	0.392	0.418	0.418	20,155
2024-12-11	0.420	0.440	0.380	0.406	0.406	66,247
2024-12-10	0.455	0.455	0.420	0.422	0.422	34,530
2024-12-09	0.455	0.456	0.450	0.456	0.456	40,354
2024-12-06	0.498	0.498	0.426	0.455	0.455	41,708
2024-12-05	0.470	0.498	0.470	0.498	0.498	31,599
2024-12-04	0.498	0.498	0.480	0.498	0.498	3,328
2024-12-03	0.522	0.526	0.450	0.490	0.490	61,071
2024-12-02	0.540	0.560	0.520	0.558	0.558	21,084
2024-11-29	0.532	0.560	0.532	0.540	0.540	4,801
2024-11-28	0.564	0.568	0.530	0.568	0.568	31,326
2024-11-26	0.590	0.600	0.590	0.600	0.600	500
2024-11-25	0.562	0.624	0.556	0.580	0.580	27,436
2024-11-22	0.596	0.598	0.556	0.598	0.598	79,674
2024-11-21	0.598	0.598	0.598	0.598	0.598	50
2024-11-19	0.586	0.598	0.570	0.570	0.570	7,701
2024-11-18	0.628	0.628	0.628	0.628	0.628	50
2024-11-15	0.590	0.616	0.580	0.580	0.580	36,293
2024-11-14	0.672	0.672	0.672	0.672	0.672	900
2024-11-13	0.660	0.674	0.610	0.674	0.674	65,495
2024-11-08	0.662	0.704	0.660	0.704	0.704	731
2024-11-07	0.706	0.706	0.660	0.680	0.680	17,971
2024-11-06	0.666	0.700	0.624	0.700	0.700	48,187
2024-11-04	0.706	0.706	0.706	0.706	0.706	1
2024-10-31	0.706	0.706	0.706	0.706	0.706	55
2024-10-30	0.698	0.698	0.690	0.690	0.690	21,451
2024-10-29	0.724	0.738	0.680	0.700	0.700	63,425
2024-10-28	0.664	0.724	0.664	0.724	0.724	1,855
2024-10-25	0.670	0.718	0.664	0.718	0.718	4,816
2024-10-24	0.692	0.692	0.622	0.668	0.668	103,289
2024-10-23	0.730	0.730	0.702	0.702	0.702	46
2024-10-22	0.720	0.722	0.720	0.722	0.722	3,000
2024-10-21	0.712	0.758	0.700	0.730	0.730	28,690
2024-10-18	0.720	0.738	0.720	0.738	0.738	1,436
2024-10-17	0.726	0.758	0.710	0.712	0.712	16,988
2024-10-16	0.720	0.720	0.700	0.700	0.700	2,289
2024-10-15	0.710	0.710	0.710	0.710	0.710	2,000
2024-10-14	0.700	0.700	0.700	0.700	0.700	4,000
2024-10-11	0.710	0.710	0.700	0.700	0.700	7,349
2024-10-08	0.738	0.738	0.738	0.738	0.738	2,227
2024-10-07	0.710	0.710	0.710	0.710	0.710	4,000
2024-10-03	0.704	0.704	0.688	0.688	0.688	5,950
2024-10-02	0.742	0.742	0.704	0.704	0.704	10,339
2024-10-01	0.730	0.730	0.730	0.730	0.730	1
2024-09-30	0.778	0.778	0.778	0.778	0.778	1,300
2024-09-27	0.730	0.778	0.730	0.778	0.778	7,610
2024-09-26	0.778	0.778	0.778	0.778	0.778	7
2024-09-25	0.740	0.740	0.740	0.740	0.740	477
2024-09-24	0.730	0.786	0.730	0.786	0.786	3,311

← NewerPage 8 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.