Orzel Bialy S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	33.400	33.400	33.400	33.400	30.380	100
2023-08-22	33.400	33.400	33.400	33.400	30.380	116
2023-08-21	33.000	33.000	33.000	33.000	30.016	61
2023-08-18	33.400	33.400	33.400	33.400	30.380	100
2023-08-17	33.400	33.400	33.200	33.200	30.198	46
2023-08-16	33.600	33.600	33.600	33.600	30.562	1
2023-08-14	32.000	32.600	32.000	32.600	29.652	316
2023-08-11	31.600	31.600	31.600	31.600	28.743	500
2023-08-10	32.400	32.400	31.600	31.600	28.743	1,007
2023-08-07	34.000	34.000	34.000	34.000	30.926	80
2023-08-04	34.000	34.000	34.000	34.000	30.926	10
2023-08-02	33.000	33.000	33.000	33.000	30.016	117
2023-08-01	33.000	33.000	33.000	33.000	30.016	122
2023-07-28	31.800	32.000	31.800	32.000	29.106	275
2023-07-27	33.800	33.800	33.800	33.800	30.744	5,000
2023-07-26	34.000	34.000	34.000	34.000	30.926	1,070
2023-07-25	33.200	34.000	33.200	34.000	30.926	1,054
2023-07-21	34.000	34.000	34.000	34.000	30.926	10
2023-07-19	34.000	34.000	34.000	34.000	30.926	166
2023-07-18	34.000	34.000	34.000	34.000	30.926	189
2023-07-17	34.000	34.000	34.000	34.000	30.926	33
2023-07-14	33.800	33.800	33.800	33.800	30.744	21
2023-07-13	33.800	33.800	33.800	33.800	30.744	212
2023-07-11	33.400	33.400	33.400	33.400	30.380	8
2023-07-10	33.600	33.600	33.600	33.600	30.562	50
2023-07-07	33.200	33.400	33.200	33.400	30.380	360
2023-07-06	33.000	33.000	32.800	32.800	29.834	135
2023-07-05	32.800	32.800	32.800	32.800	29.834	122
2023-07-04	32.600	32.600	32.600	32.600	29.652	8
2023-07-03	32.400	32.600	32.400	32.600	29.652	441
2023-06-30	32.200	32.400	32.200	32.400	29.470	21
2023-06-29	32.200	32.200	32.200	32.200	29.288	423
2023-06-28	32.000	32.000	32.000	32.000	29.106	70
2023-06-26	31.800	32.200	31.800	32.200	29.288	73
2023-06-22	32.000	32.000	32.000	32.000	29.106	671
2023-06-20	31.400	31.800	31.400	31.800	28.925	242
2023-06-19	31.800	31.800	31.800	31.800	28.925	32
2023-06-16	31.600	31.600	31.600	31.600	28.743	98
2023-06-15	31.800	31.800	31.800	31.800	28.925	205
2023-06-14	31.400	31.800	31.400	31.800	28.925	38
2023-06-13	31.600	31.600	31.600	31.600	28.743	15
2023-06-09	31.800	31.800	31.800	31.800	28.925	35
2023-06-07	31.800	31.800	31.800	31.800	28.925	39
2023-06-06	31.600	31.600	31.600	31.600	28.743	142
2023-06-05	31.200	31.400	31.200	31.400	28.561	444
2023-06-02	30.800	31.200	30.800	31.200	28.379	151
2023-06-01	30.600	30.600	30.600	30.600	27.833	7
2023-05-31	31.600	31.600	31.600	31.600	28.743	1
2023-05-30	31.800	31.800	31.800	31.800	28.925	90
2023-05-29	31.600	31.600	31.600	31.600	28.743	230
2023-05-26	30.600	31.400	30.600	31.400	28.561	236
2023-05-25	30.600	30.600	30.600	30.600	27.833	31
2023-05-24	31.600	31.600	30.600	30.600	27.833	30
2023-05-23	31.600	31.600	31.600	31.600	28.743	240
2023-05-22	31.400	31.600	31.400	31.600	28.743	129
2023-05-19	31.400	31.400	31.400	31.400	28.561	410
2023-05-18	30.800	31.400	30.800	31.400	28.561	1,168
2023-05-17	30.200	30.200	30.200	30.200	27.469	870
2023-05-16	29.800	30.200	29.800	30.200	27.469	711
2023-05-15	29.200	29.200	29.200	29.200	26.560	127

← NewerPage 12 of 18 · 1,072 trading daysOlder →

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.