Orzel Bialy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.600	32.600	32.600	32.600	30.499	1
2025-02-04	32.800	32.800	32.800	32.800	30.687	330
2025-01-31	32.400	32.400	32.400	32.400	30.312	171
2025-01-30	32.800	32.800	32.400	32.400	30.312	249
2025-01-29	32.400	32.400	32.400	32.400	30.312	614
2025-01-28	32.000	32.400	32.000	32.400	30.312	1,460
2025-01-27	32.000	32.400	32.000	32.400	30.312	124
2025-01-24	32.000	32.000	31.800	31.800	29.751	189
2025-01-23	32.000	32.000	32.000	32.000	29.938	161
2025-01-22	32.400	32.400	32.400	32.400	30.312	1
2025-01-21	32.000	32.000	32.000	32.000	29.938	50
2025-01-20	32.800	32.800	32.800	32.800	30.687	22
2025-01-17	32.000	32.000	32.000	32.000	29.938	19
2025-01-16	31.600	31.800	31.600	31.800	29.751	608
2025-01-15	31.400	31.400	31.400	31.400	29.377	349
2025-01-14	31.400	31.400	31.400	31.400	29.377	40
2025-01-13	31.800	31.800	31.800	31.800	29.751	712
2025-01-10	32.200	32.200	31.800	31.800	29.751	757
2025-01-09	32.200	32.400	32.200	32.400	30.312	13
2025-01-08	32.600	32.600	32.600	32.600	30.499	95
2025-01-07	32.800	32.800	32.800	32.800	30.687	27
2025-01-03	33.400	33.400	32.600	32.600	30.499	57
2025-01-02	33.000	33.000	33.000	33.000	30.874	135
2024-12-30	32.000	32.600	32.000	32.600	30.499	3,877
2024-12-27	32.600	32.600	32.600	32.600	30.499	982
2024-12-23	32.800	32.800	32.800	32.800	30.687	746
2024-12-20	32.800	32.800	32.800	32.800	30.687	1
2024-12-19	32.800	32.800	32.800	32.800	30.687	230
2024-12-18	33.400	33.400	33.200	33.200	31.061	92
2024-12-17	34.000	34.000	34.000	34.000	31.809	11
2024-12-16	34.400	34.400	34.400	34.400	32.183	285
2024-12-13	34.200	34.200	34.200	34.200	31.996	11
2024-12-12	33.000	33.000	33.000	33.000	30.874	94
2024-12-11	33.000	33.200	33.000	33.200	31.061	1,248
2024-12-10	32.800	33.000	32.800	33.000	30.874	177
2024-12-09	32.800	32.800	32.800	32.800	30.687	200
2024-12-06	32.800	32.800	32.800	32.800	30.687	483
2024-12-05	32.800	32.800	32.800	32.800	30.687	345
2024-12-04	32.800	32.800	32.800	32.800	30.687	45
2024-12-03	32.800	32.800	32.800	32.800	30.687	1
2024-12-02	33.000	33.000	33.000	33.000	30.874	1
2024-11-29	32.800	32.800	32.800	32.800	30.687	120
2024-11-27	33.200	33.200	33.200	33.200	31.061	13
2024-11-25	33.000	33.200	33.000	33.200	31.061	318
2024-11-22	33.000	33.200	33.000	33.200	31.061	351
2024-11-21	33.000	33.000	33.000	33.000	30.874	401
2024-11-19	32.800	32.800	32.800	32.800	30.687	105
2024-11-18	33.000	33.000	32.800	32.800	30.687	136
2024-11-15	33.000	33.000	33.000	33.000	30.874	423
2024-11-14	33.000	33.000	33.000	33.000	30.874	1
2024-11-13	32.600	32.600	32.600	32.600	30.499	20
2024-11-08	33.000	33.000	33.000	33.000	30.874	3
2024-11-06	32.600	33.000	32.600	33.000	30.874	113
2024-11-05	32.600	32.600	32.600	32.600	30.499	100
2024-11-04	33.800	33.800	33.800	33.800	31.622	63
2024-10-31	32.600	33.800	32.600	33.800	31.622	149
2024-10-30	33.000	33.000	33.000	33.000	30.874	42
2024-10-29	33.800	33.800	33.800	33.800	31.622	5
2024-10-25	33.800	33.800	33.800	33.800	31.622	1
2024-10-23	33.800	33.800	33.800	33.800	31.622	1

← NewerPage 7 of 18 · 1,070 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.