Outdoorzy S.A. (WSE:OUT)
Poland · Delayed Price · Currency is PLN 1.670
+0.080 (5.03%)
At close: May 26, 2026
Outdoorzy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.58 | 1.67 | 1.56 | 1.67 | 1.67 | 5.03% | 7,000 |
| May 25, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -5.36% | 12,177 |
| May 21, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | -1.18% | 10,126 |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 31 |
| May 19, 2026 | 1.72 | 1.74 | 1.64 | 1.74 | 1.74 | 0.58% | 3,050 |
| May 18, 2026 | 1.74 | 1.74 | 1.64 | 1.73 | 1.73 | -1.70% | 1,310 |
| May 15, 2026 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 4,420 |
| May 14, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 19,300 |
| May 13, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 3.57% | 8,106 |
| May 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 766 |
| May 11, 2026 | 1.63 | 1.70 | 1.57 | 1.67 | 1.67 | 1.83% | 9,053 |
| May 8, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -4.65% | 9,954 |
| May 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 6.83% | 2,766 |
| May 6, 2026 | 1.64 | 1.70 | 1.61 | 1.61 | 1.61 | -6.40% | 4,260 |
| May 5, 2026 | 1.72 | 1.73 | 1.60 | 1.72 | 1.72 | 7.50% | 4,556 |
| May 4, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -8.57% | 5,295 |
| Apr 30, 2026 | 1.71 | 1.75 | 1.62 | 1.75 | 1.75 | -2.78% | 6,566 |
| Apr 29, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 3,408 |
| Apr 28, 2026 | 1.73 | 1.83 | 1.70 | 1.70 | 1.70 | -7.61% | 2,015 |
| Apr 27, 2026 | 1.74 | 1.84 | 1.72 | 1.84 | 1.84 | 1.66% | 5,190 |
| Apr 24, 2026 | 1.76 | 1.81 | 1.74 | 1.81 | 1.81 | 0.56% | 6,700 |
| Apr 23, 2026 | 1.77 | 1.83 | 1.74 | 1.80 | 1.80 | 2.27% | 1,415 |
| Apr 22, 2026 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | - | 2,850 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.69 | 1.76 | 1.76 | -5.38% | 6,060 |
| Apr 20, 2026 | 1.84 | 1.88 | 1.80 | 1.86 | 1.86 | 4.49% | 17,415 |
| Apr 17, 2026 | 1.79 | 1.98 | 1.74 | 1.78 | 1.78 | 1.71% | 16,583 |
| Apr 16, 2026 | 1.70 | 1.86 | 1.65 | 1.75 | 1.75 | - | 3,518 |
| Apr 15, 2026 | 1.83 | 1.85 | 1.63 | 1.75 | 1.75 | - | 3,190 |
| Apr 14, 2026 | 1.78 | 1.83 | 1.75 | 1.75 | 1.75 | -5.91% | 8,916 |
| Apr 13, 2026 | 1.81 | 1.97 | 1.75 | 1.86 | 1.86 | -0.53% | 7,771 |
| Apr 10, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | - | 1,479 |
| Apr 9, 2026 | 1.82 | 1.97 | 1.49 | 1.87 | 1.87 | 2.19% | 17,410 |
| Apr 8, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -1.08% | 1,261 |
| Apr 7, 2026 | 1.72 | 1.98 | 1.71 | 1.85 | 1.85 | 6.94% | 15,742 |
| Apr 2, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 4.85% | 3,210 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 0.61% | 17,842 |
| Mar 31, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 3.14% | 6,198 |
| Mar 30, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | - | 6,337 |
| Mar 27, 2026 | 1.73 | 1.95 | 1.40 | 1.59 | 1.59 | -15.87% | 35,176 |
| Mar 26, 2026 | 1.60 | 1.89 | 1.53 | 1.89 | 1.89 | 22.73% | 32,106 |
| Mar 25, 2026 | 1.32 | 1.59 | 1.28 | 1.54 | 1.54 | 15.79% | 20,870 |
| Mar 24, 2026 | 1.44 | 1.50 | 1.31 | 1.33 | 1.33 | -7.64% | 4,717 |
| Mar 23, 2026 | 1.55 | 1.58 | 1.32 | 1.44 | 1.44 | 3.60% | 13,512 |
| Mar 20, 2026 | 1.32 | 1.58 | 1.30 | 1.39 | 1.39 | 3.73% | 65,331 |
| Mar 19, 2026 | 1.14 | 1.34 | 1.06 | 1.34 | 1.34 | 19.64% | 37,927 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 39,486 |
| Mar 17, 2026 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 22,368 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 10,550 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 1,934 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 9,457 |