OEX S.A. (OEX.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 54.20 | 55.20 | 53.20 | 55.00 | 55.00 | 903 |
| 08 May 2024 | 54.60 | 54.60 | 54.20 | 54.40 | 54.40 | 409 |
| 07 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 199 |
| 06 May 2024 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 952 |
| 02 May 2024 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | 622 |
| 30 Apr 2024 | 53.60 | 54.40 | 53.00 | 54.40 | 54.40 | 6,351 |
| 29 Apr 2024 | 53.60 | 56.00 | 52.40 | 53.00 | 53.00 | 2,232 |
| 26 Apr 2024 | 53.60 | 53.60 | 52.00 | 52.00 | 52.00 | 240 |
| 25 Apr 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | 164 |
| 24 Apr 2024 | 53.20 | 53.20 | 52.80 | 53.20 | 53.20 | 163 |
| 23 Apr 2024 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 38 |
| 22 Apr 2024 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 172 |
| 19 Apr 2024 | 53.20 | 53.80 | 52.40 | 53.20 | 53.20 | 134 |
| 18 Apr 2024 | 51.60 | 52.80 | 51.60 | 52.20 | 52.20 | 443 |
| 17 Apr 2024 | 50.40 | 51.60 | 50.20 | 51.60 | 51.60 | 135 |
| 16 Apr 2024 | 52.00 | 53.20 | 50.40 | 50.40 | 50.40 | 861 |
| 15 Apr 2024 | 50.80 | 52.00 | 50.40 | 52.00 | 52.00 | 351 |
| 12 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 205 |
| 11 Apr 2024 | 50.40 | 52.00 | 50.40 | 52.00 | 52.00 | 563 |
| 10 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 09 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1 |
| 08 Apr 2024 | 51.60 | 52.00 | 50.40 | 52.00 | 52.00 | 329 |
| 05 Apr 2024 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | 352 |
| 04 Apr 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 578 |
| 03 Apr 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | 24 |
| 02 Apr 2024 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 180 |
| 28 Mar 2024 | 52.00 | 52.00 | 50.20 | 52.00 | 52.00 | 587 |
| 27 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.40 | 51.40 | 698 |
| 26 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 98 |
| 25 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 229 |
| 21 Mar 2024 | 50.80 | 53.00 | 50.80 | 53.00 | 53.00 | 1,300 |
| 20 Mar 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 229 |
| 19 Mar 2024 | 50.60 | 51.80 | 50.60 | 51.80 | 51.80 | 3,685 |
| 18 Mar 2024 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | 110 |
| 15 Mar 2024 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | 697 |
| 14 Mar 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | 92 |
| 13 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1 |
| 12 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 58 |
| 11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 16 |
| 08 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 07 Mar 2024 | 51.20 | 51.40 | 50.60 | 51.40 | 51.40 | 337 |
| 06 Mar 2024 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 256 |
| 05 Mar 2024 | 50.80 | 51.00 | 50.20 | 50.60 | 50.60 | 946 |
| 04 Mar 2024 | 51.00 | 52.20 | 50.60 | 50.60 | 50.60 | 989 |
| 01 Mar 2024 | 50.40 | 51.60 | 50.40 | 51.00 | 51.00 | 495 |
| 29 Feb 2024 | 51.40 | 51.80 | 50.20 | 50.20 | 50.20 | 1,096 |
| 28 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 542 |
| 27 Feb 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 3,429 |
| 26 Feb 2024 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | 7,402 |
| 23 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1 |
| 22 Feb 2024 | 50.00 | 50.00 | 49.00 | 49.90 | 49.90 | 480 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 260 |
| 19 Feb 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 5,772 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 193 |
| 15 Feb 2024 | 49.70 | 51.60 | 49.70 | 50.00 | 50.00 | 7,504 |
| 14 Feb 2024 | 48.60 | 49.90 | 48.60 | 49.90 | 49.90 | 31 |
| 13 Feb 2024 | 49.00 | 49.00 | 48.50 | 48.60 | 48.60 | 397 |
| 12 Feb 2024 | 49.50 | 50.00 | 49.50 | 49.90 | 49.90 | 451 |
| 09 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 200 |
| 08 Feb 2024 | 51.20 | 51.20 | 49.90 | 49.90 | 49.90 | 259 |
| 07 Feb 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 203 |
| 06 Feb 2024 | 49.70 | 49.90 | 49.70 | 49.90 | 49.90 | 34 |
| 05 Feb 2024 | 51.20 | 51.20 | 48.40 | 49.00 | 49.00 | 823 |
| 02 Feb 2024 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 508 |
| 01 Feb 2024 | 51.20 | 51.80 | 51.20 | 51.20 | 51.20 | 706 |
| 31 Jan 2024 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 12 |
| 30 Jan 2024 | 51.00 | 51.20 | 50.00 | 50.20 | 50.20 | 856 |
| 29 Jan 2024 | 48.90 | 53.00 | 48.90 | 51.00 | 51.00 | 2,980 |
| 26 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 25 Jan 2024 | 48.20 | 48.20 | 48.10 | 48.10 | 48.10 | 127 |
| 24 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 72 |
| 23 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 200 |
| 22 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 158 |
| 19 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 18 Jan 2024 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | 294 |
| 17 Jan 2024 | 49.90 | 51.20 | 49.00 | 50.00 | 50.00 | 1,589 |
| 16 Jan 2024 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | 1,023 |
| 15 Jan 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | 40 |
| 12 Jan 2024 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 54 |
| 11 Jan 2024 | 51.80 | 51.80 | 50.60 | 50.60 | 50.60 | 442 |
| 10 Jan 2024 | 51.80 | 52.80 | 49.00 | 50.60 | 50.60 | 6,527 |
| 09 Jan 2024 | 49.80 | 52.80 | 49.80 | 51.20 | 51.20 | 1,029 |
| 08 Jan 2024 | 48.00 | 49.70 | 48.00 | 49.70 | 49.70 | 501 |
| 05 Jan 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 104 |
| 04 Jan 2024 | 48.50 | 48.50 | 46.10 | 47.50 | 47.50 | 388 |
| 03 Jan 2024 | 49.10 | 49.10 | 48.50 | 49.00 | 49.00 | 526 |
| 02 Jan 2024 | 46.80 | 50.20 | 43.10 | 48.50 | 48.50 | 3,732 |
| 29 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 28 Dec 2023 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 535 |
| 27 Dec 2023 | 45.00 | 46.90 | 44.20 | 46.10 | 46.10 | 933 |
| 22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 426 |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 45 |
| 20 Dec 2023 | 45.90 | 46.00 | 45.90 | 46.00 | 46.00 | 50 |
| 19 Dec 2023 | 45.00 | 46.10 | 45.00 | 46.10 | 46.10 | 330 |
| 18 Dec 2023 | 45.00 | 45.00 | 44.10 | 45.00 | 45.00 | 220 |
| 15 Dec 2023 | 45.10 | 46.20 | 44.00 | 46.20 | 46.20 | 258 |
| 14 Dec 2023 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | 23 |
| 13 Dec 2023 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.