Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

OEX S.A. (OEX.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

43.90

-1.10

(-2.44%)

At close: 01:04PM CET

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	43.90	43.90	43.90	43.90	43.90	180
07 Dec 2023	44.80	45.00	43.00	45.00	45.00	4,925
06 Dec 2023	44.90	44.90	44.00	44.00	44.00	288
05 Dec 2023	45.00	45.00	45.00	45.00	45.00	614
04 Dec 2023	45.00	45.00	45.00	45.00	45.00	50
01 Dec 2023	45.00	45.00	45.00	45.00	45.00	314
30 Nov 2023	46.00	46.40	44.10	45.10	45.10	1,359
29 Nov 2023	46.40	46.40	46.40	46.40	46.40	1
28 Nov 2023	45.00	46.80	45.00	45.10	45.10	1,829
27 Nov 2023	43.20	45.00	43.20	44.90	44.90	221
24 Nov 2023	44.90	44.90	44.90	44.90	44.90	1
23 Nov 2023	44.90	46.00	43.00	45.00	45.00	5,742
22 Nov 2023	45.00	45.00	45.00	45.00	45.00	20
21 Nov 2023	44.00	45.00	43.50	45.00	45.00	728
20 Nov 2023	44.40	45.00	43.00	45.00	45.00	833
17 Nov 2023	45.00	45.00	45.00	45.00	45.00	27
16 Nov 2023	45.00	45.00	44.10	44.90	44.90	5
15 Nov 2023	44.50	45.00	44.50	45.00	45.00	125
14 Nov 2023	43.30	44.50	43.00	44.50	44.50	69
13 Nov 2023	42.90	45.00	42.90	44.50	44.50	326
10 Nov 2023	43.00	43.00	43.00	43.00	43.00	-
09 Nov 2023	42.90	43.00	42.90	43.00	43.00	80
08 Nov 2023	42.60	43.00	41.60	43.00	43.00	327
07 Nov 2023	42.00	42.90	41.60	41.60	41.60	276
06 Nov 2023	41.10	44.40	41.10	43.00	43.00	419
03 Nov 2023	42.90	43.00	42.90	43.00	43.00	95
02 Nov 2023	42.90	43.00	42.90	43.00	43.00	135
01 Nov 2023	-	-	-	-	-	-
31 Oct 2023	43.00	43.00	41.20	41.20	41.20	142
30 Oct 2023	43.20	43.20	41.80	43.00	43.00	1,336
27 Oct 2023	43.10	43.10	43.10	43.10	43.10	-
26 Oct 2023	43.10	43.10	43.10	43.10	43.10	1
25 Oct 2023	43.00	43.00	43.00	43.00	43.00	-
24 Oct 2023	43.10	43.10	43.00	43.00	43.00	281
23 Oct 2023	43.40	44.90	43.10	44.90	44.90	76
20 Oct 2023	45.00	45.00	45.00	45.00	45.00	60
19 Oct 2023	43.80	45.00	43.80	45.00	45.00	25
18 Oct 2023	44.90	44.90	44.90	44.90	44.90	-
17 Oct 2023	44.50	44.90	43.00	44.90	44.90	133
16 Oct 2023	45.10	45.20	43.50	43.50	43.50	567
13 Oct 2023	45.10	45.10	45.10	45.10	45.10	1
12 Oct 2023	46.20	46.20	46.20	46.20	46.20	-
11 Oct 2023	45.50	46.20	45.30	46.20	46.20	325
10 Oct 2023	45.90	45.90	45.30	45.50	45.50	82
09 Oct 2023	46.30	46.40	45.00	45.80	45.80	631
06 Oct 2023	45.60	46.50	45.60	46.30	46.30	790
05 Oct 2023	46.00	46.00	45.00	45.00	45.00	804
04 Oct 2023	43.00	46.00	43.00	46.00	46.00	723
03 Oct 2023	44.60	44.60	41.70	42.00	42.00	1,354
02 Oct 2023	46.50	46.50	45.00	45.00	45.00	307
29 Sept 2023	45.40	46.60	45.30	46.60	46.60	1,048
28 Sept 2023	45.40	45.40	45.40	45.40	45.40	1
27 Sept 2023	45.30	46.90	45.30	46.90	46.90	364
26 Sept 2023	46.60	46.60	45.30	45.30	45.30	62
25 Sept 2023	46.60	47.00	45.10	45.20	45.20	4,221
22 Sept 2023	46.80	46.90	45.20	45.30	45.30	5,121
21 Sept 2023	44.90	47.00	44.90	45.40	45.40	615
20 Sept 2023	46.00	46.00	45.20	45.20	45.20	224
19 Sept 2023	46.70	47.00	45.20	45.20	45.20	617
18 Sept 2023	46.50	46.50	46.50	46.50	46.50	1
15 Sept 2023	45.00	48.00	44.60	46.00	46.00	7,654
14 Sept 2023	47.00	47.00	44.90	45.90	45.90	270
13 Sept 2023	44.30	46.00	44.30	46.00	46.00	1,163
12 Sept 2023	44.00	45.00	44.00	45.00	45.00	1,897
11 Sept 2023	46.00	46.00	45.00	45.00	45.00	1,790
08 Sept 2023	47.00	47.00	47.00	47.00	47.00	98
07 Sept 2023	46.00	46.00	46.00	46.00	46.00	311
06 Sept 2023	46.10	46.30	45.90	45.90	45.90	1,014
05 Sept 2023	46.90	47.00	46.80	46.90	46.90	453
04 Sept 2023	45.70	46.50	45.70	46.50	46.50	375
01 Sept 2023	46.00	46.00	45.70	45.70	45.70	250
31 Aug 2023	47.60	47.60	45.80	46.00	46.00	405
30 Aug 2023	47.20	47.90	45.10	47.50	47.50	3,847
29 Aug 2023	48.00	48.00	48.00	48.00	48.00	18
28 Aug 2023	46.90	47.60	46.50	47.60	47.60	885
25 Aug 2023	46.90	46.90	46.90	46.90	46.90	1
24 Aug 2023	46.90	46.90	45.10	45.10	45.10	245
23 Aug 2023	44.60	46.60	44.60	45.00	45.00	414
22 Aug 2023	45.00	45.00	45.00	45.00	45.00	-
21 Aug 2023	44.80	45.00	44.80	45.00	45.00	101
18 Aug 2023	43.30	44.80	43.20	44.80	44.80	87
17 Aug 2023	44.90	44.90	44.90	44.90	44.90	-
16 Aug 2023	46.20	46.20	43.10	44.90	44.90	2,798
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	46.60	46.60	45.10	46.20	46.20	152
11 Aug 2023	45.00	46.40	45.00	46.40	46.40	110
10 Aug 2023	45.00	45.00	45.00	45.00	45.00	10
09 Aug 2023	45.00	45.40	45.00	45.40	45.40	1,460
08 Aug 2023	45.10	45.10	44.90	44.90	44.90	1,703
07 Aug 2023	46.20	46.20	45.10	45.10	45.10	116
04 Aug 2023	46.20	46.20	46.20	46.20	46.20	-
03 Aug 2023	46.00	46.20	46.00	46.20	46.20	220
02 Aug 2023	45.70	47.00	45.00	46.50	46.50	1,692
01 Aug 2023	47.00	47.00	46.60	46.70	46.70	136
31 July 2023	46.60	46.60	45.70	46.50	46.50	300
28 July 2023	45.90	46.20	45.90	46.00	46.00	123
27 July 2023	45.10	45.10	45.10	45.10	45.10	3
26 July 2023	45.10	45.10	45.10	45.10	45.10	-
25 July 2023	45.20	45.20	45.10	45.10	45.10	175
24 July 2023	43.00	45.60	43.00	45.60	45.60	2,684
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6568-0.0034(-0.52%)

OIL70.84+1.50(+2.16%)

GOLD2,012.00-34.40(-1.68%)

Bitcoin AUD66,582.16+95.12(+0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

OEX S.A. (OEX.WA)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6568
-0.0034(-0.52%)

OIL
70.84
+1.50(+2.16%)

GOLD
2,012.00
-34.40(-1.68%)

Bitcoin AUD
66,582.16
+95.12(+0.14%)