Oze Capital SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.476	0.498	0.462	0.496	0.496	12,569
2026-10-15	0.464	0.498	0.460	0.498	0.498	22,062
2026-10-14	0.496	0.496	0.490	0.490	0.490	1,349
2026-10-13	0.498	0.498	0.498	0.498	0.498	1
2026-10-12	0.530	0.530	0.460	0.498	0.498	43,618
2026-10-09	0.510	0.530	0.474	0.515	0.515	30,979
2026-10-08	0.484	0.570	0.484	0.530	0.530	127,350
2026-10-07	0.488	0.500	0.480	0.500	0.500	11,182
2026-10-06	0.505	0.505	0.505	0.505	0.505	495
2026-10-05	0.490	0.540	0.490	0.505	0.505	20,121
2026-10-02	0.464	0.492	0.460	0.480	0.480	39,979
2026-10-01	0.525	0.525	0.525	0.525	0.525	12
2026-09-30	0.474	0.520	0.474	0.480	0.480	73,439
2026-09-29	0.515	0.525	0.466	0.520	0.520	47,810
2026-09-28	0.520	0.520	0.460	0.520	0.520	6,596
2026-09-25	0.498	0.530	0.498	0.525	0.525	7,723
2026-09-24	0.498	0.500	0.498	0.498	0.498	18,362
2026-09-23	0.500	0.500	0.452	0.500	0.500	7,975
2026-09-22	0.500	0.500	0.500	0.500	0.500	70
2026-09-21	0.450	0.500	0.450	0.500	0.500	23,463
2026-09-18	0.494	0.494	0.460	0.470	0.470	7,405
2026-09-17	0.450	0.494	0.434	0.490	0.490	64,626
2026-09-16	0.470	0.510	0.434	0.510	0.510	67,328
2026-09-15	0.510	0.510	0.500	0.505	0.505	8,731
2026-09-14	0.510	0.520	0.482	0.515	0.515	11,511
2026-09-11	0.510	0.525	0.474	0.515	0.515	47,862
2026-09-04	0.565	0.565	0.490	0.515	0.515	100,915
2026-09-03	0.500	0.585	0.468	0.545	0.545	221,379
2026-09-02	0.520	0.560	0.460	0.474	0.474	114,330
2026-09-01	0.585	0.585	0.505	0.550	0.550	136,447
2026-08-31	0.550	0.635	0.500	0.560	0.560	494,561
2026-08-28	0.380	0.545	0.380	0.535	0.535	891,356
2026-08-27	0.376	0.376	0.370	0.376	0.376	13,294
2026-08-26	0.340	0.380	0.340	0.376	0.376	59,970
2026-08-25	0.358	0.368	0.334	0.366	0.366	24,000
2026-08-24	0.360	0.360	0.360	0.360	0.360	103
2026-08-20	0.342	0.370	0.330	0.370	0.370	34,555
2026-08-19	0.340	0.370	0.340	0.370	0.370	3,061
2026-08-17	0.372	0.374	0.372	0.374	0.374	33
2026-08-14	0.378	0.378	0.362	0.374	0.374	7,230
2026-08-13	0.346	0.378	0.340	0.378	0.378	41,091
2026-08-12	0.344	0.378	0.344	0.378	0.378	501
2026-08-11	0.378	0.380	0.340	0.378	0.378	15,263
2026-08-10	0.378	0.378	0.350	0.378	0.378	1,171
2026-08-07	0.364	0.380	0.346	0.380	0.380	27,192
2026-08-06	0.382	0.382	0.382	0.382	0.382	55
2026-08-05	0.380	0.380	0.380	0.380	0.380	55
2026-08-04	0.378	0.378	0.378	0.378	0.378	42
2026-08-03	0.380	0.382	0.380	0.382	0.382	1,111
2026-07-31	0.380	0.380	0.380	0.380	0.380	88
2026-07-30	0.380	0.380	0.380	0.380	0.380	13
2026-07-29	0.382	0.384	0.350	0.384	0.384	2,275
2026-07-28	0.370	0.384	0.370	0.384	0.384	72,589
2026-07-23	0.340	0.372	0.340	0.372	0.372	23,127
2026-07-22	0.344	0.356	0.340	0.356	0.356	13,155
2026-07-21	0.360	0.360	0.342	0.342	0.342	1,513
2026-07-20	0.374	0.374	0.364	0.364	0.364	375
2026-07-17	0.364	0.372	0.350	0.372	0.372	10,415
2026-07-16	0.374	0.374	0.350	0.374	0.374	1,076
2026-07-15	0.372	0.372	0.370	0.370	0.370	901

Page 1 of 2 · 113 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.