Skip to main content
Outdoorzy S.A. (WSE:OUT)
Poland flag Poland · Delayed Price · Currency is PLN
1.700
-0.140 (-7.61%)
At close: Apr 28, 2026

Outdoorzy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.831.701.701.70-7.61%2,015
Apr 27, 20261.741.841.721.841.841.66%5,190
Apr 24, 20261.761.811.741.811.810.56%6,700
Apr 23, 20261.771.831.741.801.802.27%1,415
Apr 22, 20261.711.761.701.761.76-2,850
Apr 21, 20261.771.771.691.761.76-5.38%6,060
Apr 20, 20261.841.881.801.861.864.49%17,415
Apr 17, 20261.791.981.741.781.781.71%16,583
Apr 16, 20261.701.861.651.751.75-3,518
Apr 15, 20261.831.851.631.751.75-3,190
Apr 14, 20261.781.831.751.751.75-5.91%8,916
Apr 13, 20261.811.971.751.861.86-0.53%7,771
Apr 10, 20261.851.871.851.871.87-1,479
Apr 9, 20261.821.971.491.871.872.19%17,410
Apr 8, 20261.901.901.831.831.83-1.08%1,261
Apr 7, 20261.721.981.711.851.856.94%15,742
Apr 2, 20261.581.731.581.731.734.85%3,210
Apr 1, 20261.651.651.581.651.650.61%17,842
Mar 31, 20261.531.641.531.641.643.14%6,198
Mar 30, 20261.591.591.521.591.59-6,337
Mar 27, 20261.731.951.401.591.59-15.87%35,176
Mar 26, 20261.601.891.531.891.8922.73%32,106
Mar 25, 20261.321.591.281.541.5415.79%20,870
Mar 24, 20261.441.501.311.331.33-7.64%4,717
Mar 23, 20261.551.581.321.441.443.60%13,512
Mar 20, 20261.321.581.301.391.393.73%65,331
Mar 19, 20261.141.341.061.341.3419.64%37,927
Mar 18, 20261.091.131.081.121.122.75%39,486
Mar 17, 20261.041.101.041.091.095.83%22,368
Mar 16, 20261.071.071.011.031.03-0.96%10,550
Mar 13, 20261.051.051.041.041.04-3.70%1,934
Mar 12, 20261.091.091.081.081.08-0.92%9,457
Mar 11, 20261.091.091.071.091.09-19,505
Mar 10, 20260.941.090.901.091.0916.58%29,150
Mar 9, 20260.980.980.940.940.94-10.10%3,000
Mar 6, 20260.961.040.961.041.040.97%5,308
Mar 5, 20261.021.041.001.031.030.98%6,485
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