Orzel Bialy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 24.700 | 25.400 | 24.700 | 25.300 | 23.012 | 1,786 |
| 2021-12-29 | 24.800 | 24.800 | 24.800 | 24.800 | 22.558 | 3 |
| 2021-12-28 | 24.800 | 24.800 | 23.600 | 24.800 | 22.558 | 264 |
| 2021-12-27 | 21.500 | 25.000 | 21.200 | 24.600 | 22.376 | 19,411 |
| 2021-12-23 | 22.000 | 22.100 | 21.500 | 22.000 | 20.011 | 1,899 |
| 2021-12-22 | 22.100 | 22.100 | 22.100 | 22.100 | 20.102 | 29 |
| 2021-12-21 | 21.500 | 21.900 | 21.500 | 21.900 | 19.920 | 239 |
| 2021-12-20 | 22.200 | 22.200 | 21.400 | 21.400 | 19.465 | 672 |
| 2021-12-17 | 21.800 | 22.400 | 21.700 | 22.300 | 20.284 | 271 |
| 2021-12-16 | 21.000 | 21.000 | 20.900 | 21.000 | 19.101 | 630 |
| 2021-12-15 | 21.000 | 21.000 | 20.000 | 20.900 | 19.010 | 7,166 |
| 2021-12-14 | 21.400 | 21.400 | 20.400 | 20.900 | 19.010 | 5,329 |
| 2021-12-13 | 21.600 | 22.000 | 21.100 | 21.600 | 19.647 | 14,829 |
| 2021-12-10 | 24.000 | 24.000 | 21.900 | 22.400 | 20.375 | 25,454 |
| 2021-12-09 | 24.200 | 24.200 | 23.100 | 23.100 | 21.011 | 647 |
| 2021-12-08 | 24.300 | 24.300 | 24.300 | 24.300 | 22.103 | 35 |
| 2021-12-07 | 23.000 | 24.300 | 22.700 | 24.300 | 22.103 | 1,255 |
| 2021-12-06 | 23.500 | 23.800 | 23.000 | 23.800 | 21.648 | 630 |
| 2021-12-03 | 23.300 | 23.500 | 23.000 | 23.500 | 21.375 | 585 |
| 2021-12-02 | 22.900 | 23.300 | 22.900 | 23.000 | 20.920 | 275 |
| 2021-12-01 | 22.600 | 22.900 | 22.500 | 22.900 | 20.829 | 867 |
| 2021-11-30 | 22.600 | 22.900 | 22.100 | 22.900 | 20.829 | 2,481 |
| 2021-11-29 | 23.200 | 24.000 | 22.600 | 22.700 | 20.647 | 3,992 |
| 2021-11-26 | 24.000 | 24.600 | 23.800 | 24.200 | 22.012 | 2,659 |
| 2021-11-25 | 24.200 | 24.200 | 24.200 | 24.200 | 22.012 | 439 |
| 2021-11-24 | 24.700 | 24.900 | 24.400 | 24.900 | 22.648 | 142 |
| 2021-11-23 | 23.900 | 25.000 | 23.900 | 24.900 | 22.648 | 3,498 |
| 2021-11-22 | 25.600 | 26.000 | 24.100 | 24.600 | 22.376 | 4,713 |
| 2021-11-19 | 26.900 | 26.900 | 25.600 | 26.500 | 24.104 | 852 |
| 2021-11-18 | 25.300 | 26.900 | 25.100 | 26.900 | 24.468 | 820 |
| 2021-11-17 | 26.500 | 26.500 | 25.200 | 26.500 | 24.104 | 1,584 |
| 2021-11-16 | 26.400 | 26.600 | 26.000 | 26.600 | 24.195 | 387 |
| 2021-11-15 | 26.500 | 27.500 | 25.800 | 26.500 | 24.104 | 3,595 |
| 2021-11-12 | 26.500 | 27.000 | 25.500 | 27.000 | 24.559 | 4,319 |
| 2021-11-10 | 26.600 | 26.600 | 25.200 | 25.500 | 23.194 | 1,132 |
| 2021-11-09 | 26.700 | 26.700 | 25.400 | 26.600 | 24.195 | 1,064 |
| 2021-11-08 | 26.600 | 26.800 | 26.400 | 26.700 | 24.286 | 2,854 |
| 2021-11-05 | 26.600 | 26.600 | 26.000 | 26.500 | 24.104 | 421 |
| 2021-11-04 | 25.900 | 26.500 | 25.500 | 26.500 | 24.104 | 5,818 |
| 2021-11-03 | 25.800 | 25.800 | 25.400 | 25.800 | 23.467 | 1,978 |
| 2021-11-02 | 25.800 | 25.900 | 25.200 | 25.800 | 23.467 | 2,722 |
| 2021-10-29 | 25.400 | 26.000 | 25.100 | 25.700 | 23.376 | 2,393 |
| 2021-10-28 | 25.600 | 25.700 | 25.000 | 25.700 | 23.376 | 680 |
| 2021-10-27 | 25.000 | 25.600 | 25.000 | 25.500 | 23.194 | 3,255 |
| 2021-10-26 | 24.500 | 25.400 | 24.500 | 24.900 | 22.648 | 1,030 |
| 2021-10-25 | 24.900 | 24.900 | 24.900 | 24.900 | 22.648 | 7 |
| 2021-10-22 | 25.000 | 25.000 | 24.400 | 24.900 | 22.648 | 88 |
| 2021-10-21 | 25.000 | 25.000 | 24.200 | 24.200 | 22.012 | 165 |
| 2021-10-20 | 24.600 | 25.600 | 24.600 | 25.400 | 23.103 | 1,389 |
| 2021-10-19 | 23.600 | 24.900 | 23.600 | 24.700 | 22.467 | 18,264 |
| 2021-10-18 | 24.000 | 24.000 | 23.600 | 23.900 | 21.739 | 559 |
| 2021-10-15 | 24.300 | 24.300 | 23.400 | 24.100 | 21.921 | 2,691 |
| 2021-10-14 | 23.900 | 24.400 | 23.100 | 24.300 | 22.103 | 25,501 |
← NewerPage 18 of 18 · 1,073 trading days
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.