Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-23	0.730	0.788	0.730	0.788	0.788	755
2024-09-20	0.764	0.778	0.740	0.778	0.778	4,688
2024-09-19	0.830	0.830	0.790	0.790	0.790	1,381
2024-09-18	0.796	0.866	0.750	0.800	0.800	65,020
2024-09-17	0.794	0.794	0.794	0.794	0.794	2,000
2024-09-16	0.812	0.812	0.790	0.796	0.796	10,602
2024-09-13	0.814	0.820	0.804	0.820	0.820	30,910
2024-09-12	0.772	0.818	0.772	0.818	0.818	18,461
2024-09-11	0.780	0.800	0.780	0.790	0.790	23,231
2024-09-10	0.780	0.780	0.780	0.780	0.780	121
2024-09-09	0.754	0.754	0.748	0.748	0.748	10,853
2024-09-06	0.752	0.780	0.752	0.780	0.780	1,318
2024-09-05	0.782	0.790	0.782	0.790	0.790	2,000
2024-09-04	0.752	0.796	0.752	0.792	0.792	6,975
2024-09-03	0.784	0.798	0.760	0.798	0.798	12,600
2024-09-02	0.748	0.754	0.748	0.754	0.754	1,164
2024-08-29	0.756	0.788	0.756	0.788	0.788	1,380
2024-08-28	0.752	0.788	0.752	0.788	0.788	2,750
2024-08-27	0.750	0.788	0.750	0.752	0.752	23,035
2024-08-26	0.748	0.760	0.748	0.750	0.750	16,621
2024-08-23	0.770	0.790	0.746	0.786	0.786	15,587
2024-08-22	0.750	0.750	0.750	0.750	0.750	43
2024-08-21	0.790	0.790	0.750	0.760	0.760	1,248
2024-08-20	0.750	0.790	0.750	0.790	0.790	2,800
2024-08-19	0.796	0.796	0.744	0.746	0.746	8,224
2024-08-16	0.780	0.780	0.780	0.780	0.780	6,762
2024-08-14	0.708	0.800	0.706	0.780	0.780	33,816
2024-08-12	0.696	0.758	0.696	0.704	0.704	20,100
2024-08-09	0.740	0.798	0.684	0.758	0.758	22,242
2024-08-07	0.746	0.798	0.746	0.798	0.798	976
2024-08-06	0.798	0.798	0.798	0.798	0.798	1
2024-08-05	0.794	0.800	0.790	0.790	0.790	2,320
2024-08-01	0.794	0.794	0.794	0.794	0.794	450
2024-07-31	0.794	0.794	0.794	0.794	0.794	1
2024-07-30	0.742	0.786	0.742	0.784	0.784	7,393
2024-07-29	0.760	0.796	0.760	0.796	0.796	1,885
2024-07-26	0.796	0.796	0.740	0.760	0.760	4,181
2024-07-25	0.750	0.796	0.750	0.796	0.796	220
2024-07-23	0.740	0.798	0.740	0.798	0.798	2,200
2024-07-22	0.752	0.798	0.710	0.710	0.710	6,840
2024-07-19	0.760	0.760	0.760	0.760	0.760	5,000
2024-07-18	0.750	0.760	0.750	0.760	0.760	1,848
2024-07-17	0.762	0.762	0.760	0.760	0.760	5,478
2024-07-15	0.768	0.800	0.764	0.768	0.768	7,093
2024-07-12	0.766	0.800	0.764	0.764	0.764	25,495
2024-07-11	0.770	0.800	0.770	0.800	0.800	1,718
2024-07-10	0.808	0.808	0.770	0.770	0.770	3,784
2024-07-09	0.780	0.790	0.760	0.790	0.790	42,850
2024-07-08	0.810	0.810	0.780	0.790	0.790	17,607
2024-07-03	0.810	0.820	0.810	0.820	0.820	1,500
2024-07-02	0.804	0.818	0.804	0.810	0.810	16,876
2024-07-01	0.780	0.810	0.780	0.810	0.810	9,521
2024-06-28	0.780	0.780	0.780	0.780	0.780	4,000
2024-06-27	0.780	0.800	0.772	0.800	0.800	4,700
2024-06-26	0.780	0.794	0.780	0.794	0.794	196
2024-06-25	0.780	0.780	0.780	0.780	0.780	4,431
2024-06-24	0.810	0.810	0.800	0.800	0.800	1,255
2024-06-21	0.792	0.792	0.780	0.780	0.780	1,872
2024-06-20	0.808	0.810	0.808	0.810	0.810	500
2024-06-18	0.780	0.800	0.780	0.800	0.800	2,618

← NewerPage 9 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.