Orzel Bialy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.200	21.200	21.200	21.200	19.283	1
2022-07-14	22.600	22.600	22.500	22.500	20.465	170
2022-07-13	22.700	22.700	22.700	22.700	20.647	221
2022-07-12	20.900	22.400	20.900	22.400	20.375	220
2022-07-11	21.000	21.000	21.000	21.000	19.101	24
2022-07-07	21.500	21.500	21.500	21.500	19.556	76
2022-07-06	21.500	21.500	21.500	21.500	19.556	65
2022-07-05	22.200	22.200	22.200	22.200	20.193	100
2022-07-04	21.700	21.700	21.700	21.700	19.738	60
2022-06-30	22.300	22.300	21.700	21.700	19.738	647
2022-06-29	23.000	23.500	23.000	23.000	20.920	718
2022-06-28	23.000	23.000	23.000	23.000	20.920	10
2022-06-24	22.800	22.800	22.800	22.800	20.738	250
2022-06-22	22.000	22.000	22.000	22.000	20.011	23
2022-06-21	22.000	22.000	21.800	21.800	19.829	811
2022-06-17	22.000	23.000	22.000	23.000	20.920	64
2022-06-15	22.700	22.700	22.000	22.000	20.011	590
2022-06-14	22.900	23.900	22.900	23.900	21.739	222
2022-06-13	22.700	22.700	22.700	22.700	20.647	10
2022-06-10	22.800	23.700	22.700	22.700	20.647	251
2022-06-08	23.100	23.700	22.700	23.700	21.557	577
2022-06-07	23.000	23.900	22.800	23.900	21.739	285
2022-06-06	23.000	23.900	23.000	23.900	21.739	5,710
2022-06-03	23.500	23.500	23.100	23.100	21.011	163
2022-06-02	23.200	23.500	23.100	23.100	21.011	479
2022-06-01	22.900	23.500	22.900	23.500	21.375	522
2022-05-31	23.600	23.700	23.600	23.700	21.557	301
2022-05-30	23.300	24.000	23.300	24.000	21.830	466
2022-05-27	23.200	23.300	23.200	23.300	21.193	328
2022-05-26	22.300	23.300	22.300	23.300	21.193	529
2022-05-25	22.600	22.600	22.000	22.000	20.011	370
2022-05-24	22.300	22.500	22.300	22.300	20.284	787
2022-05-20	20.800	22.700	20.100	22.300	20.284	1,915
2022-05-19	20.000	20.700	20.000	20.700	18.828	15
2022-05-18	20.100	20.500	20.100	20.500	18.646	126
2022-05-17	20.700	20.700	20.700	20.700	18.828	248
2022-05-13	20.700	20.700	20.700	20.700	18.828	25
2022-05-12	20.400	20.500	20.000	20.500	18.646	1,672
2022-05-10	20.700	20.900	20.500	20.900	19.010	634
2022-05-06	21.100	21.100	20.500	21.000	19.101	1,422
2022-05-05	20.700	21.800	20.700	21.100	19.192	253
2022-05-04	20.800	20.800	20.700	20.700	18.828	100
2022-05-02	20.700	20.700	20.700	20.700	18.828	100
2022-04-29	21.100	21.100	20.800	20.800	18.919	251
2022-04-28	20.700	21.100	20.700	21.100	19.192	278
2022-04-27	21.000	21.200	20.400	21.200	19.283	739
2022-04-26	21.800	21.800	21.100	21.700	19.738	366
2022-04-25	22.300	22.600	21.600	21.900	19.920	752
2022-04-22	22.400	23.000	22.400	23.000	20.920	21
2022-04-21	22.300	23.600	22.100	23.600	21.466	519
2022-04-20	23.000	23.500	22.300	22.800	20.738	1,249
2022-04-19	23.600	23.600	23.000	23.000	20.920	429
2022-04-14	23.300	23.700	23.300	23.700	21.557	129
2022-04-13	23.700	23.700	23.200	23.300	21.193	894
2022-04-12	23.200	23.400	23.200	23.400	21.284	55
2022-04-11	23.400	23.800	23.200	23.400	21.284	503
2022-04-08	23.600	24.100	23.500	24.100	21.921	1,349
2022-04-07	24.100	24.100	24.100	24.100	21.921	100
2022-04-06	23.500	24.200	23.300	24.200	22.012	177
2022-04-05	23.800	24.200	23.800	24.200	22.012	239

← NewerPage 16 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.