Orzel Bialy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 33.600 | 33.800 | 33.600 | 33.800 | 31.622 | 13 |
| 2024-07-03 | 33.200 | 33.600 | 33.200 | 33.600 | 31.435 | 232 |
| 2024-07-02 | 33.600 | 33.600 | 33.200 | 33.200 | 31.061 | 176 |
| 2024-07-01 | 33.200 | 33.600 | 33.200 | 33.600 | 31.435 | 440 |
| 2024-06-28 | 35.600 | 35.800 | 35.600 | 35.800 | 33.493 | 33 |
| 2024-06-27 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 157 |
| 2024-06-26 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 1 |
| 2024-06-25 | 35.400 | 35.400 | 35.400 | 35.400 | 32.199 | 356 |
| 2024-06-24 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 60 |
| 2024-06-21 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 645 |
| 2024-06-20 | 35.800 | 35.800 | 35.600 | 35.600 | 32.381 | 156 |
| 2024-06-19 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 5,676 |
| 2024-06-18 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 550 |
| 2024-06-17 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 167 |
| 2024-06-14 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 8 |
| 2024-06-13 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 11 |
| 2024-06-12 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 353 |
| 2024-06-11 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 874 |
| 2024-06-10 | 36.000 | 36.000 | 36.000 | 36.000 | 32.745 | 276 |
| 2024-06-06 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 351 |
| 2024-06-05 | 35.800 | 35.800 | 35.800 | 35.800 | 32.563 | 164 |
| 2024-06-04 | 34.400 | 35.800 | 34.400 | 35.800 | 32.563 | 87 |
| 2024-05-31 | 35.600 | 35.600 | 35.600 | 35.600 | 32.381 | 132 |
| 2024-05-29 | 35.600 | 35.600 | 35.600 | 35.600 | 32.381 | 15 |
| 2024-05-27 | 36.400 | 36.400 | 36.400 | 36.400 | 33.109 | 24 |
| 2024-05-24 | 36.200 | 36.200 | 36.200 | 36.200 | 32.927 | 99 |
| 2024-05-23 | 35.200 | 36.000 | 35.200 | 36.000 | 32.745 | 2,150 |
| 2024-05-22 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 14 |
| 2024-05-21 | 34.400 | 35.000 | 34.400 | 35.000 | 31.835 | 111 |
| 2024-05-20 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 56 |
| 2024-05-17 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 1,090 |
| 2024-05-16 | 35.000 | 35.000 | 35.000 | 35.000 | 31.835 | 985 |
| 2024-05-15 | 34.400 | 34.600 | 34.400 | 34.600 | 31.471 | 1,731 |
| 2024-05-14 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 556 |
| 2024-05-13 | 34.200 | 34.400 | 34.200 | 34.400 | 31.289 | 320 |
| 2024-05-09 | 33.600 | 34.000 | 33.600 | 34.000 | 30.926 | 1,011 |
| 2024-05-08 | 33.600 | 34.000 | 33.600 | 34.000 | 30.926 | 200 |
| 2024-05-07 | 33.400 | 33.600 | 33.400 | 33.600 | 30.562 | 546 |
| 2024-05-06 | 33.400 | 33.400 | 33.400 | 33.400 | 30.380 | 150 |
| 2024-05-02 | 33.200 | 33.400 | 33.200 | 33.400 | 30.380 | 129 |
| 2024-04-30 | 33.000 | 33.400 | 33.000 | 33.400 | 30.380 | 32 |
| 2024-04-29 | 33.400 | 33.400 | 33.000 | 33.000 | 30.016 | 632 |
| 2024-04-26 | 33.400 | 33.400 | 33.400 | 33.400 | 30.380 | 2,344 |
| 2024-04-24 | 33.400 | 33.600 | 33.400 | 33.600 | 30.562 | 101 |
| 2024-04-23 | 33.200 | 33.400 | 33.200 | 33.400 | 30.380 | 1,244 |
| 2024-04-22 | 33.400 | 33.400 | 33.400 | 33.400 | 30.380 | 496 |
| 2024-04-19 | 34.400 | 34.400 | 33.600 | 33.600 | 30.562 | 274 |
| 2024-04-18 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 715 |
| 2024-04-17 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 261 |
| 2024-04-15 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 30 |
| 2024-04-12 | 34.200 | 34.200 | 34.200 | 34.200 | 31.108 | 10 |
| 2024-04-11 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 197 |
| 2024-04-10 | 33.800 | 33.800 | 33.800 | 33.800 | 30.744 | 50 |
| 2024-04-09 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 1 |
| 2024-04-08 | 34.400 | 34.400 | 34.200 | 34.200 | 31.108 | 449 |
| 2024-04-05 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 205 |
| 2024-04-04 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 186 |
| 2024-04-03 | 34.400 | 34.400 | 34.400 | 34.400 | 31.289 | 258 |
| 2024-04-02 | 34.600 | 34.600 | 34.600 | 34.600 | 31.471 | 1,000 |
| 2024-03-28 | 34.000 | 34.000 | 34.000 | 34.000 | 30.926 | 500 |
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.