Orzel Bialy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	33.200	33.200	33.000	33.000	30.874	4,986
2024-10-18	33.600	33.600	33.600	33.600	31.435	90
2024-10-17	33.600	33.600	33.600	33.600	31.435	300
2024-10-16	33.200	33.800	33.200	33.800	31.622	130
2024-10-15	33.200	33.800	33.200	33.800	31.622	200
2024-10-14	33.200	33.800	33.200	33.800	31.622	502
2024-10-11	33.800	33.800	33.800	33.800	31.622	1
2024-10-10	33.200	33.200	33.200	33.200	31.061	60
2024-10-09	33.800	33.800	33.200	33.200	31.061	119
2024-10-08	33.800	33.800	33.800	33.800	31.622	1
2024-10-03	33.200	33.800	33.200	33.800	31.622	1,100
2024-10-02	33.200	34.000	33.200	34.000	31.809	29
2024-10-01	34.000	34.000	34.000	34.000	31.809	40
2024-09-30	33.800	34.000	33.800	34.000	31.809	330
2024-09-27	33.200	33.200	33.200	33.200	31.061	330
2024-09-25	33.800	33.800	33.800	33.800	31.622	138
2024-09-24	33.800	33.800	33.800	33.800	31.622	15,041
2024-09-23	34.600	34.600	34.600	34.600	32.371	50
2024-09-20	33.200	33.200	33.200	33.200	31.061	1
2024-09-19	34.000	34.600	34.000	34.600	32.371	210
2024-09-18	33.000	33.000	33.000	33.000	30.874	1
2024-09-17	34.400	34.400	34.000	34.000	31.809	1,539
2024-09-16	33.800	34.400	33.800	34.400	32.183	6
2024-09-13	33.600	33.800	33.600	33.800	31.622	119
2024-09-12	33.800	33.800	33.800	33.800	31.622	4
2024-09-11	33.200	33.800	33.200	33.800	31.622	46
2024-09-10	33.200	33.800	33.200	33.800	31.622	7
2024-09-09	33.200	33.800	33.200	33.800	31.622	16
2024-09-03	33.400	33.600	33.400	33.600	31.435	12
2024-08-30	33.200	34.000	33.200	34.000	31.809	335
2024-08-29	34.000	34.400	34.000	34.400	32.183	230
2024-08-28	34.000	34.000	34.000	34.000	31.809	1
2024-08-27	34.000	34.000	34.000	34.000	31.809	65
2024-08-20	34.400	34.400	34.400	34.400	32.183	10
2024-08-19	33.800	34.800	33.800	34.800	32.558	9
2024-08-16	34.000	34.000	34.000	34.000	31.809	43
2024-08-14	33.400	33.800	33.400	33.800	31.622	2
2024-08-13	33.000	34.000	33.000	34.000	31.809	143
2024-08-12	34.000	34.000	34.000	34.000	31.809	21
2024-08-09	33.200	33.200	33.000	33.000	30.874	20
2024-08-08	33.000	33.000	33.000	33.000	30.874	1
2024-08-07	33.000	33.000	33.000	33.000	30.874	280
2024-08-06	33.200	33.200	33.200	33.200	31.061	107
2024-08-05	33.400	33.400	33.400	33.400	31.248	276
2024-08-02	34.200	34.200	33.800	33.800	31.622	68
2024-07-31	34.200	34.200	34.200	34.200	31.996	11
2024-07-30	34.800	34.800	34.800	34.800	32.558	1
2024-07-29	33.600	34.000	33.600	34.000	31.809	81
2024-07-26	34.800	34.800	34.800	34.800	32.558	9
2024-07-25	33.600	33.600	33.600	33.600	31.435	59
2024-07-24	34.000	34.600	34.000	34.600	32.371	1,412
2024-07-23	34.000	34.600	34.000	34.600	32.371	134
2024-07-16	34.000	34.600	34.000	34.600	32.371	812
2024-07-15	33.600	33.600	33.600	33.600	31.435	101
2024-07-12	33.600	33.800	33.600	33.800	31.622	116
2024-07-11	33.600	33.600	33.600	33.600	31.435	1,276
2024-07-10	33.600	33.800	33.600	33.800	31.622	329
2024-07-09	33.400	33.400	33.400	33.400	31.248	183
2024-07-08	33.400	33.400	33.400	33.400	31.248	471
2024-07-05	33.600	33.600	33.600	33.600	31.435	62

← NewerPage 8 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.