Orzel Bialy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	27.300	27.300	27.300	27.300	24.831	2
2023-01-26	27.400	27.400	27.400	27.400	24.922	590
2023-01-25	27.500	27.500	27.500	27.500	25.013	100
2023-01-24	27.900	27.900	27.900	27.900	25.377	299
2023-01-23	27.500	28.000	27.500	28.000	25.468	1,383
2023-01-20	27.200	27.200	27.200	27.200	24.741	153
2023-01-17	27.600	27.600	27.600	27.600	25.104	457
2023-01-16	27.200	27.200	27.200	27.200	24.741	1,540
2023-01-13	27.200	27.200	27.200	27.200	24.741	2,516
2023-01-12	27.700	27.700	27.500	27.500	25.013	267
2023-01-11	27.100	27.600	27.100	27.600	25.104	1,857
2023-01-10	27.600	27.600	27.100	27.100	24.650	151
2023-01-09	27.100	27.500	27.100	27.500	25.013	370
2023-01-05	27.100	27.100	27.100	27.100	24.650	1,091
2023-01-04	27.100	27.100	27.100	27.100	24.650	474
2023-01-03	28.000	28.000	28.000	28.000	25.468	10,572
2023-01-02	28.000	28.000	28.000	28.000	25.468	120
2022-12-30	28.000	28.000	28.000	28.000	25.468	7,871
2022-12-29	28.500	28.500	28.500	28.500	25.923	70
2022-12-28	28.400	28.400	28.400	28.400	25.832	1,212
2022-12-27	28.500	28.500	28.400	28.400	25.832	1,310
2022-12-23	28.200	28.500	28.200	28.500	25.923	1,090
2022-12-21	28.200	28.200	28.200	28.200	25.650	21
2022-12-20	27.500	28.000	27.500	28.000	25.468	1,157
2022-12-19	26.900	27.500	26.900	27.500	25.013	1,061
2022-12-16	26.700	26.800	26.700	26.800	24.377	936
2022-12-15	26.500	26.500	26.500	26.500	24.104	66
2022-12-14	26.000	26.500	26.000	26.500	24.104	1,288
2022-12-13	25.800	25.900	25.800	25.900	23.558	6,222
2022-12-12	25.000	25.500	25.000	25.500	23.194	405
2022-12-09	24.900	25.000	24.900	25.000	22.739	235
2022-12-07	25.700	25.700	25.700	25.700	23.376	11
2022-12-05	25.800	25.800	25.800	25.800	23.467	120
2022-12-02	25.900	25.900	25.800	25.800	23.467	437
2022-12-01	24.100	25.200	24.100	25.200	22.921	1,404
2022-11-30	25.900	25.900	24.000	24.000	21.830	346
2022-11-29	25.800	25.900	25.800	25.900	23.558	281
2022-11-28	25.800	25.800	25.800	25.800	23.467	27
2022-11-25	25.000	25.800	25.000	25.800	23.467	1,109
2022-11-24	24.000	25.000	24.000	25.000	22.739	2,101
2022-11-23	23.400	23.600	23.400	23.600	21.466	720
2022-11-22	22.100	22.100	22.100	22.100	20.102	2,912
2022-11-21	23.000	23.000	23.000	23.000	20.920	30
2022-11-17	23.200	23.400	23.200	23.400	21.284	311
2022-11-16	23.200	23.200	23.200	23.200	21.102	300
2022-11-15	23.200	23.200	23.200	23.200	21.102	250
2022-11-14	23.200	23.400	23.200	23.400	21.284	950
2022-11-10	23.000	23.100	23.000	23.100	21.011	350
2022-11-09	22.500	23.000	22.500	23.000	20.920	254
2022-11-08	21.400	22.400	21.400	22.400	20.375	1,244
2022-11-07	22.500	22.500	22.500	22.500	20.465	200
2022-11-04	22.500	22.500	22.500	22.500	20.465	9
2022-11-03	22.500	22.500	21.100	21.100	19.192	152
2022-11-02	21.900	21.900	21.900	21.900	19.920	2,154
2022-10-31	19.850	21.900	19.850	21.900	19.920	12
2022-10-28	20.800	22.000	20.800	22.000	20.011	5,200
2022-10-27	20.000	20.800	20.000	20.800	18.919	613
2022-10-26	19.800	19.800	19.800	19.800	18.010	213
2022-10-25	19.700	19.700	19.700	19.700	17.919	5,576
2022-10-24	19.650	19.650	19.650	19.650	17.873	70

← NewerPage 14 of 18 · 1,069 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.