OZE - OZE Capital SA

nie, 18 sty 2026, 21:52 CET, NY 15:52, Londyn 20:52, Tokio 5:52, ^SPX -0.06%

Symbol np: ^SPX

Historical data: OZE Capital SA (OZE)

16 Jan, 16:33 0.418 -0.020 (-4.57%)

More On OZE


	Summary

	Chart

	Chart HTML5

►	Historical data

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of OZE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2978	16 Jan 2026	0.458	0.458	0.38	0.418	-4.57%	-0.020	31,230
2977	15 Jan 2026	0.384	0.438	0.384	0.438	0.00%	0.000	21,000
2976	13 Jan 2026	0.39	0.438	0.388	0.438	+0.46%	+0.002	10,536
2975	12 Jan 2026	0.4	0.438	0.4	0.436	+1.40%	+0.006	2,803
2974	9 Jan 2026	0.39	0.43	0.39	0.43	-0.92%	-0.004	3,816
2973	8 Jan 2026	0.438	0.438	0.434	0.434	+0.93%	+0.004	150
2972	5 Jan 2026	0.43	0.43	0.43	0.43	-1.83%	-0.008	150
2971	2 Jan 2026	0.364	0.44	0.364	0.438	+4.29%	+0.018	5,174
2970	30 Dec 2025	0.39	0.44	0.384	0.42	+7.69%	+0.030	19,975
2969	29 Dec 2025	0.34	0.39	0.34	0.39	+7.14%	+0.026	15,116
2968	23 Dec 2025	0.352	0.364	0.344	0.364	0.00%	0.000	63,063
2967	22 Dec 2025	0.366	0.366	0.346	0.364	-0.55%	-0.002	8,378
2966	19 Dec 2025	0.36	0.376	0.35	0.366	-2.14%	-0.008	126,893
2965	18 Dec 2025	0.362	0.376	0.358	0.374	-1.58%	-0.006	65,847
2964	17 Dec 2025	0.376	0.386	0.36	0.38	-2.06%	-0.008	13,721
2963	16 Dec 2025	0.38	0.388	0.37	0.388	-4.90%	-0.020	40,523
2962	15 Dec 2025	0.37	0.408	0.36	0.408	+8.51%	+0.032	91,597
2961	12 Dec 2025	0.382	0.382	0.37	0.376	-3.09%	-0.012	32,914
2960	11 Dec 2025	0.39	0.39	0.372	0.388	-2.02%	-0.008	8,921
2959	10 Dec 2025	0.372	0.4	0.372	0.396	+2.06%	+0.008	38,584
2958	9 Dec 2025	0.376	0.4	0.37	0.388	-5.37%	-0.022	37,707
2957	5 Dec 2025	0.386	0.41	0.382	0.41	+5.13%	+0.020	33,487
2956	4 Dec 2025	0.382	0.398	0.376	0.39	-4.41%	-0.018	60,544
2955	3 Dec 2025	0.392	0.408	0.382	0.408	-0.49%	-0.002	38,537
2954	2 Dec 2025	0.388	0.416	0.38	0.41	-2.38%	-0.010	78,189
2953	1 Dec 2025	0.42	0.42	0.38	0.42	-0.47%	-0.002	16,814
2952	28 Nov 2025	0.386	0.422	0.374	0.422	+1.93%	+0.008	35,096
2951	27 Nov 2025	0.394	0.414	0.394	0.414	0.00%	0.000	4,010
2950	26 Nov 2025	0.402	0.414	0.402	0.414	-1.43%	-0.006	455
2949	25 Nov 2025	0.42	0.42	0.42	0.42	-1.41%	-0.006	7,040
2948	24 Nov 2025	0.4	0.428	0.372	0.426	+4.41%	+0.018	21,000
2947	21 Nov 2025	0.384	0.408	0.374	0.408	-0.97%	-0.004	36,076
2946	20 Nov 2025	0.422	0.422	0.39	0.412	-3.74%	-0.016	254,770
2945	19 Nov 2025	0.412	0.428	0.412	0.428	0.00%	0.000	6,179
2944	18 Nov 2025	0.424	0.43	0.41	0.428	+0.47%	+0.002	96,287
2943	17 Nov 2025	0.414	0.44	0.414	0.426	-3.18%	-0.014	27,694
2942	14 Nov 2025	0.42	0.44	0.414	0.44	-4.35%	-0.020	11,099
2941	13 Nov 2025	0.466	0.466	0.416	0.46	+0.88%	+0.004	8,849
2940	12 Nov 2025	0.43	0.464	0.412	0.456	-1.72%	-0.008	55,976
2939	10 Nov 2025	0.478	0.478	0.42	0.464	-2.93%	-0.014	22,438

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data OZE

On the ticker field set "d:oze", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.