tiprankstipranks
OZE Capital S.A. (PL:OZE)
:OZE
Poland Market
OZE
OZE Capital S.A.
RESEARCH TOOLSreports

OZE Capital S.A. (OZE) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 14, 2026
0.44
0.47
0.44
0.47
0.47
+4.00%
2,393
0.17
Apr 13, 2026
0.45
0.48
0.45
0.45
0.45
0.00%
12,300
0.89
Apr 10, 2026
0.47
0.48
0.42
0.45
0.45
-5.06%
20,290
1.49
Apr 09, 2026
0.45
0.47
0.45
0.47
0.47
-0.84%
1,097
0.08
Apr 08, 2026
0.47
0.48
0.42
0.48
0.48
+0.42%
27,828
2.10
Apr 07, 2026
0.47
0.48
0.44
0.48
0.48
-0.42%
8,400
0.64
Apr 06, 2026
0.48
0.48
0.41
0.48
0.48
0.00%
0
0.00
Apr 03, 2026
0.48
0.48
0.41
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.41
0.48
0.41
0.48
0.48
-0.42%
16,071
1.25
Apr 01, 2026
0.47
0.49
0.41
0.48
0.48
0.00%
13,391
1.05
Mar 31, 2026
0.46
0.48
0.44
0.48
0.48
+0.84%
12,499
0.99
Mar 30, 2026
0.48
0.48
0.48
0.48
0.48
-0.83%
39
<0.01
Mar 27, 2026
0.48
0.48
0.44
0.48
0.48
+2.13%
720
0.06
Mar 26, 2026
0.46
0.48
0.44
0.47
0.47
+2.17%
2,883
0.22
Mar 25, 2026
0.40
0.48
0.40
0.46
0.46
+1.32%
28,583
2.27
Mar 24, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
3,726
0.30
Mar 23, 2026
0.45
0.45
0.39
0.45
0.45
0.00%
91
<0.01
Mar 20, 2026
0.40
0.46
0.40
0.45
0.45
-0.44%
3,147
0.23
Mar 19, 2026
0.45
0.46
0.45
0.46
0.46
+0.88%
4,306
0.32
Mar 18, 2026
0.45
0.45
0.45
0.45
0.45
+0.44%
55
<0.01
Mar 17, 2026
0.45
0.45
0.44
0.45
0.45
-1.32%
2,210
0.13
Mar 16, 2026
0.47
0.48
0.40
0.46
0.46
-3.39%
31,360
1.92
Mar 13, 2026
0.47
0.47
0.44
0.47
0.47
+2.61%
30,867
1.88
Mar 12, 2026
0.44
0.46
0.44
0.46
0.46
-1.29%
7,033
0.40
Mar 11, 2026
0.46
0.47
0.41
0.47
0.47
+1.75%
6,451
0.35
Mar 10, 2026
0.46
0.47
0.41
0.46
0.46
+1.33%
13,749
0.76
Mar 09, 2026
0.45
0.45
0.41
0.45
0.45
+0.44%
6,014
0.32
Mar 06, 2026
0.40
0.45
0.40
0.45
0.45
+2.74%
10,986
0.58
Mar 05, 2026
0.40
0.44
0.40
0.44
0.44
+0.46%
7,033
0.37
Mar 04, 2026
0.39
0.44
0.38
0.44
0.44
+1.87%
28,323
1.49
Mar 03, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
500
0.02
Mar 02, 2026
0.38
0.46
0.37
0.43
0.43
+7.54%
159,937
8.84
Feb 27, 2026
0.40
0.40
0.40
0.40
0.40
+0.51%
10
<0.01
Feb 26, 2026
0.37
0.40
0.37
0.40
0.40
+2.06%
91,267
5.03
Feb 25, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
4,010
0.22
Feb 24, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
10,031
0.54
Feb 23, 2026
0.39
0.39
0.37
0.39
0.39
-0.51%
25,226
1.39
Feb 20, 2026
0.39
0.39
0.37
0.39
0.39
-1.02%
60,360
3.49
Feb 19, 2026
0.38
0.39
0.38
0.39
0.39
-0.51%
785
0.04
Feb 18, 2026
0.40
0.40
0.40
0.40
0.40
-0.50%
614
0.03
Feb 17, 2026
0.40
0.40
0.40
0.40
0.40
-0.50%
2,500
0.11
Feb 16, 2026
0.38
0.40
0.38
0.40
0.40
-0.50%
3,326
0.15
Feb 13, 2026
0.39
0.42
0.38
0.40
0.40
-6.10%
12,340
0.52
Feb 12, 2026
0.40
0.45
0.39
0.43
0.43
+7.04%
40,045
1.71
Feb 11, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
1,797
0.08
Feb 10, 2026
0.38
0.40
0.38
0.40
0.40
0.00%
9,909
0.42
Feb 09, 2026
0.38
0.40
0.38
0.40
0.40
-0.50%
870
0.04
Feb 06, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Feb 05, 2026
0.38
0.40
0.38
0.40
0.40
0.00%
2,882
0.12
Feb 04, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Rows:
50