Orzel Bialy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 297 |
| 2024-03-25 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 1 |
| 2024-03-21 | 34.600 | 34.600 | 34.400 | 34.400 | 31.289 | 323 |
| 2024-03-20 | 34.400 | 34.600 | 34.400 | 34.600 | 31.471 | 2,604 |
| 2024-03-19 | 35.000 | 35.000 | 34.600 | 34.600 | 31.471 | 73 |
| 2024-03-18 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 52 |
| 2024-03-15 | 35.000 | 35.200 | 35.000 | 35.200 | 32.017 | 179 |
| 2024-03-14 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 170 |
| 2024-03-13 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 49 |
| 2024-03-12 | 34.800 | 35.000 | 34.800 | 35.000 | 31.835 | 518 |
| 2024-03-08 | 34.800 | 34.800 | 34.600 | 34.600 | 31.471 | 56 |
| 2024-03-07 | 34.800 | 34.800 | 34.800 | 34.800 | 31.653 | 240 |
| 2024-03-06 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 12 |
| 2024-03-05 | 34.400 | 34.600 | 34.400 | 34.600 | 31.471 | 383 |
| 2024-03-04 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 172 |
| 2024-03-01 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 102 |
| 2024-02-26 | 34.800 | 34.800 | 34.600 | 34.600 | 31.471 | 409 |
| 2024-02-23 | 34.800 | 34.800 | 34.800 | 34.800 | 31.653 | 393 |
| 2024-02-22 | 34.800 | 34.800 | 34.400 | 34.400 | 31.289 | 258 |
| 2024-02-21 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 20 |
| 2024-02-20 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 602 |
| 2024-02-19 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 752 |
| 2024-02-16 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 425 |
| 2024-02-15 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 100 |
| 2024-02-14 | 34.600 | 34.600 | 34.200 | 34.200 | 31.108 | 401 |
| 2024-02-13 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 17 |
| 2024-02-12 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 550 |
| 2024-02-08 | 35.000 | 35.000 | 34.800 | 34.800 | 31.653 | 29 |
| 2024-02-07 | 34.600 | 35.000 | 34.600 | 35.000 | 31.835 | 18 |
| 2024-02-06 | 34.600 | 34.800 | 34.600 | 34.800 | 31.653 | 8 |
| 2024-02-05 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 62 |
| 2024-02-02 | 34.800 | 35.000 | 34.800 | 35.000 | 31.835 | 190 |
| 2024-02-01 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 1,597 |
| 2024-01-31 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 102 |
| 2024-01-30 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 1,103 |
| 2024-01-29 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 749 |
| 2024-01-26 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 5 |
| 2024-01-24 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 200 |
| 2024-01-22 | 35.400 | 35.400 | 35.400 | 35.400 | 32.199 | 14 |
| 2024-01-19 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 110 |
| 2024-01-17 | 35.600 | 35.600 | 35.600 | 35.600 | 32.381 | 250 |
| 2024-01-16 | 35.600 | 35.600 | 34.800 | 34.800 | 31.653 | 8 |
| 2024-01-12 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 715 |
| 2024-01-11 | 35.200 | 35.200 | 35.200 | 35.200 | 32.017 | 11 |
| 2024-01-10 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 198 |
| 2024-01-08 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 774 |
| 2024-01-05 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 30 |
| 2024-01-04 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 2 |
| 2024-01-03 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 40 |
| 2024-01-02 | 35.000 | 35.000 | 34.400 | 34.400 | 31.289 | 5 |
| 2023-12-29 | 34.800 | 34.800 | 34.800 | 34.800 | 31.653 | 1,006 |
| 2023-12-28 | 34.800 | 34.800 | 34.800 | 34.800 | 31.653 | 1 |
| 2023-12-27 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 665 |
| 2023-12-22 | 34.200 | 34.400 | 34.200 | 34.400 | 31.289 | 219 |
| 2023-12-21 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 210 |
| 2023-12-20 | 33.800 | 33.800 | 33.000 | 33.000 | 30.016 | 791 |
| 2023-12-19 | 33.800 | 33.800 | 33.800 | 33.800 | 30.744 | 1 |
| 2023-12-18 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 350 |
| 2023-12-15 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 1,636 |
| 2023-12-14 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 55 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1.3500 PLN |
| 2025-06-30 | 1.2000 PLN |
| 2024-06-28 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.