Orzel Bialy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.500	19.000	18.500	19.000	17.282	175
2022-10-20	18.400	19.700	18.400	19.700	17.919	160
2022-10-19	18.450	19.700	18.450	19.700	17.919	170
2022-10-18	18.500	19.700	18.500	19.700	17.919	102
2022-10-17	18.200	18.200	18.200	18.200	16.554	1
2022-10-14	19.350	19.350	19.350	19.350	17.600	61
2022-10-13	18.500	18.800	18.500	18.800	17.100	1,676
2022-10-07	19.700	19.700	19.700	19.700	17.919	52
2022-10-06	19.250	19.750	19.250	19.750	17.964	391
2022-10-05	18.500	19.200	18.500	19.200	17.464	10,234
2022-10-04	18.600	18.600	18.600	18.600	16.918	128
2022-10-03	17.950	18.600	17.950	18.600	16.918	173
2022-09-30	18.000	18.000	18.000	18.000	16.372	135
2022-09-29	18.600	18.600	18.600	18.600	16.918	65
2022-09-28	18.700	18.700	18.700	18.700	17.009	1
2022-09-27	18.150	18.150	18.150	18.150	16.509	1,012
2022-09-26	18.300	18.300	18.200	18.200	16.554	182
2022-09-23	18.550	18.550	18.550	18.550	16.873	67
2022-09-22	18.500	18.900	18.500	18.900	17.191	406
2022-09-21	18.500	18.500	18.500	18.500	16.827	125
2022-09-20	18.500	18.900	18.500	18.900	17.191	227
2022-09-19	18.300	18.500	18.300	18.500	16.827	1,738
2022-09-16	19.750	19.750	18.500	18.500	16.827	130
2022-09-15	18.500	19.800	18.500	19.800	18.010	2,463
2022-09-14	18.500	18.500	18.500	18.500	16.827	1
2022-09-13	19.850	19.850	19.850	19.850	18.055	71
2022-09-12	19.300	19.800	19.300	19.800	18.010	934
2022-09-09	18.550	19.300	18.550	19.300	17.555	297
2022-09-08	18.100	18.100	18.100	18.100	16.463	1,545
2022-09-07	19.300	19.300	18.500	18.500	16.827	6,457
2022-09-05	20.000	20.000	20.000	20.000	18.192	5,151
2022-09-02	20.400	20.400	20.400	20.400	18.555	31
2022-09-01	20.200	20.200	20.200	20.200	18.373	318
2022-08-31	21.300	21.300	21.300	21.300	19.374	1
2022-08-30	21.600	21.600	21.600	21.600	19.647	2
2022-08-29	21.900	21.900	21.900	21.900	19.920	2
2022-08-26	21.900	21.900	21.900	21.900	19.920	2
2022-08-25	22.000	22.000	20.400	20.400	18.555	61
2022-08-23	21.000	22.200	21.000	22.200	20.193	425
2022-08-19	21.200	21.200	21.200	21.200	19.283	1
2022-08-18	20.600	21.200	20.600	21.200	19.283	867
2022-08-17	20.600	20.600	20.600	20.600	18.737	104
2022-08-16	20.400	20.600	20.400	20.600	18.737	178
2022-08-12	21.900	21.900	20.200	20.200	18.373	107
2022-08-11	22.000	22.000	22.000	22.000	20.011	3
2022-08-10	21.600	21.600	21.600	21.600	19.647	259
2022-08-09	21.600	21.600	21.600	21.600	19.647	383
2022-08-08	22.000	22.500	22.000	22.500	20.465	227
2022-08-05	21.400	21.400	21.400	21.400	19.465	66
2022-08-04	21.300	21.300	21.300	21.300	19.374	102
2022-08-03	20.900	20.900	20.900	20.900	19.010	169
2022-08-02	21.100	21.100	21.100	21.100	19.192	100
2022-08-01	21.200	21.800	21.200	21.800	19.829	302
2022-07-29	21.900	21.900	21.900	21.900	19.920	11
2022-07-28	21.100	21.100	21.100	21.100	19.192	150
2022-07-27	21.500	21.500	21.500	21.500	19.556	50
2022-07-25	22.300	22.300	22.300	22.300	20.284	215
2022-07-22	21.100	22.100	21.100	22.100	20.102	236
2022-07-20	22.300	22.300	22.300	22.300	20.284	1
2022-07-18	22.700	22.700	22.700	22.700	20.647	70

← NewerPage 15 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.