Outdoorzy S.A. (WSE:OUT)
Poland · Delayed Price · Currency is PLN 1.590
+0.130 (8.90%)
At close: Sep 4, 2026
Outdoorzy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.35 | 1.59 | 1.35 | 1.59 | 1.59 | 8.90% | 16,021 |
| Sep 3, 2026 | 1.37 | 1.57 | 1.33 | 1.46 | 1.46 | 4.29% | 29,456 |
| Sep 2, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 5.26% | 7,433 |
| Aug 31, 2026 | 1.20 | 1.33 | 1.19 | 1.33 | 1.33 | -0.75% | 2,387 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.20 | 1.34 | 1.34 | -2.19% | 3,458 |
| Aug 26, 2026 | 1.23 | 1.37 | 1.20 | 1.37 | 1.37 | 11.38% | 12,855 |
| Aug 24, 2026 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | - | 3,936 |
| Aug 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 171 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | -0.80% | 1,336 |
| Aug 19, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | -1.57% | 10,928 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.18 | 1.27 | 1.27 | - | 1,909 |
| Aug 17, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 10.43% | 3,758 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 2,000 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 860 |
| Aug 11, 2026 | 1.21 | 1.28 | 1.13 | 1.22 | 1.22 | -5.43% | 16,634 |
| Aug 10, 2026 | 1.29 | 1.31 | 1.19 | 1.29 | 1.29 | -0.77% | 5,185 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 900 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.22 | 1.32 | 1.32 | -4.35% | 3,321 |
| Aug 5, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | - | 1,451 |
| Aug 4, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 13.11% | 13,995 |
| Aug 3, 2026 | 1.15 | 1.30 | 1.15 | 1.22 | 1.22 | 7.02% | 47,342 |
| Jul 29, 2026 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 4,348 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -6.90% | 11,410 |
| Jul 27, 2026 | 1.10 | 1.18 | 1.09 | 1.16 | 1.16 | 1.75% | 5,502 |
| Jul 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 1,300 |
| Jul 23, 2026 | 1.11 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 18,493 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -6.72% | 10,160 |
| Jul 21, 2026 | 1.18 | 1.20 | 1.13 | 1.19 | 1.19 | 0.85% | 15,869 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 605 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 16 |
| Jul 15, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 4,450 |
| Jul 14, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 4,300 |
| Jul 13, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.25% | 6,900 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 325 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 42,100 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -7.56% | 43,156 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 52 |
| Jul 6, 2026 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -1.69% | 23,632 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 1,025 |
| Jul 2, 2026 | 1.26 | 1.28 | 1.16 | 1.24 | 1.24 | - | 7,127 |
| Jul 1, 2026 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | -6.06% | 6,758 |
| Jun 26, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 6.45% | 2,600 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.16 | 1.24 | 1.24 | -6.77% | 20,067 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 315 |
| Jun 22, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 8.26% | 3,233 |
| Jun 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | 13,166 |
| Jun 18, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | -3.08% | 1,101 |
| Jun 17, 2026 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | -3.70% | 4,673 |
| Jun 16, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | -1.46% | 2,895 |