Skip to main content
Outdoorzy S.A. (WSE:OUT)
Poland flag Poland · Delayed Price · Currency is PLN
1.020
-0.030 (-2.86%)
At close: Mar 4, 2026

Outdoorzy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.071.070.991.021.02-2.86%18,131
Mar 3, 20260.971.110.971.051.057.69%56,164
Mar 2, 20260.981.000.930.980.98-5.34%8,299
Feb 27, 20261.031.051.001.031.030.98%1,882
Feb 26, 20261.001.021.001.021.020.99%4,453
Feb 25, 20261.021.021.011.011.01-1.94%6,400
Feb 24, 20261.081.081.011.031.03-7.21%9,091
Feb 23, 20261.021.121.001.111.112.78%8,440
Feb 20, 20260.981.100.951.081.0811.34%42,292
Feb 19, 20260.961.010.930.970.974.30%15,858
Feb 18, 20260.940.940.930.930.93-4.12%1,500
Feb 17, 20261.021.020.870.970.97-4.90%66,121
Feb 16, 20260.901.020.891.021.023.03%17,538
Feb 13, 20260.900.990.900.990.99-20,847
Feb 12, 20260.831.030.830.990.9920.73%57,835
Feb 11, 20260.690.820.690.820.827.19%32,611
Feb 10, 20260.780.780.700.770.77-3.77%13,806
Feb 9, 20260.710.800.700.800.801.92%6,720
Feb 6, 20260.780.790.710.780.78-4,070
Feb 5, 20260.780.780.780.780.789.86%414
Feb 4, 20260.800.800.710.710.71-6.58%322
Feb 3, 20260.650.770.650.760.7617.83%37,156
Jan 30, 20260.580.650.580.650.6515.18%25,562
Jan 29, 20260.610.610.560.560.56-8.20%6,503
Jan 27, 20260.550.610.550.610.61-18,660
Jan 23, 20260.600.610.560.610.61-3.94%10,200
Jan 22, 20260.630.640.630.640.642.42%119
Jan 20, 20260.620.620.620.620.62-0.80%100
Jan 19, 20260.630.630.630.630.63-3.85%15
Jan 15, 20260.600.670.580.650.6510.17%19,644
Jan 13, 20260.590.590.590.590.59-1.67%900
Jan 12, 20260.600.600.600.600.60-2.44%100
Jan 5, 20260.600.620.570.620.622.50%6,722
Jan 2, 20260.700.700.600.600.60-14.89%13,099
Dec 29, 20250.610.710.590.710.712.92%22,214
Dec 23, 20250.640.690.590.690.697.03%14,970
Dec 22, 20250.590.640.590.640.64-3,551
Dec 19, 20250.620.640.620.640.648.47%2,133
Dec 18, 20250.650.670.590.590.59-15.71%14,993
Dec 16, 20250.700.700.700.700.70-100
Dec 15, 20250.700.700.700.700.702.94%100
Dec 12, 20250.630.680.630.680.68-2.86%1,515
Dec 10, 20250.630.700.590.700.709.37%35,056
Dec 9, 20250.640.640.640.640.64-0.78%1,362
Dec 8, 20250.630.650.620.650.65-3.01%1,896
Dec 4, 20250.620.670.620.670.67-1,790
Dec 3, 20250.670.670.540.670.67-6.99%27,498
Dec 2, 20250.700.720.670.720.722.14%33,234
Dec 1, 20250.730.730.700.700.70-4,416
Nov 28, 20250.700.700.670.700.70-4,187
Nov 27, 20250.700.700.700.700.70-25
Nov 26, 20250.700.700.670.700.70-15,523
Nov 25, 20250.690.700.690.700.70-4.11%2,500
Nov 24, 20250.690.750.670.730.734.29%7,630
Nov 21, 20250.680.700.680.700.701.45%3,898
Nov 20, 20250.710.710.690.690.69-10.39%3,706
Nov 19, 20250.750.840.700.770.774.05%46,813
Nov 18, 20250.710.760.700.740.744.23%31,552
Nov 17, 20250.680.760.660.710.714.41%28,774
Nov 14, 20250.680.680.680.680.68-50
Nov 13, 20250.680.680.680.680.68-50
Nov 12, 20250.680.680.680.680.68-0.73%50
Nov 10, 20250.690.690.690.690.690.74%100
Nov 7, 20250.650.680.650.680.68-740
Nov 5, 20250.680.680.650.680.68-1.45%1,098
Nov 4, 20250.710.710.650.690.69-2.82%5,201
Nov 3, 20250.680.760.650.710.715.19%29,577
Oct 31, 20250.610.680.610.680.6810.66%15,854
Oct 30, 20250.610.610.610.610.61-1.61%20
Oct 29, 20250.620.620.620.620.62-10
Oct 28, 20250.640.640.560.620.62-8.82%12,062
Oct 27, 20250.680.680.640.680.68-1,589
Oct 24, 20250.670.690.640.680.68-1.45%4,123
Oct 23, 20250.670.690.630.690.692.99%2,522
Oct 22, 20250.650.670.650.670.670.75%5,050
Oct 21, 20250.670.670.630.670.67-1,618
Oct 20, 20250.640.670.640.670.67-0.75%1,680
Oct 17, 20250.690.690.630.670.67-2.90%6,775
Oct 16, 20250.710.710.640.690.69-4.83%15,372
Oct 15, 20250.730.730.670.730.73-2.03%10,034
Oct 14, 20250.750.750.700.740.74-0.67%3,370
Oct 13, 20250.750.750.700.750.75-0.67%29,063
Oct 10, 20250.710.810.690.750.754.90%32,029
Oct 9, 20250.750.770.700.720.720.70%31,270
Oct 8, 20250.740.800.680.710.71-11.25%28,445
Oct 7, 20250.770.850.660.800.803.23%30,724
Oct 6, 20250.600.780.600.780.7819.23%101,822
Oct 3, 20250.570.650.570.650.6513.04%67,709
Oct 2, 20250.480.580.480.580.5819.29%77,693
Oct 1, 20250.460.480.450.480.483.88%45,082
Sep 30, 20250.440.500.440.460.466.91%75,084
Sep 29, 20250.400.440.400.430.430.93%1,138,616
Sep 26, 20250.440.440.390.430.43-0.92%9,790
Sep 25, 20250.440.440.430.430.43-11,825
Sep 24, 20250.430.430.430.430.43-0.91%12,542
Sep 22, 20250.430.440.390.440.441.39%37,109
Sep 18, 20250.380.440.380.430.431.41%15,798
Sep 17, 20250.370.430.360.430.4314.52%70,466
Sep 16, 20250.390.440.370.370.37-7.00%33,092
Sep 15, 20250.460.490.400.400.40-12.66%41,176