Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.260	9.480	9.260	9.260	8.757	734
2024-08-20	9.320	9.320	9.300	9.300	8.795	144
2024-08-19	9.520	9.520	9.300	9.300	8.795	443
2024-08-16	9.400	9.540	9.180	9.400	8.889	638
2024-08-14	9.300	9.300	9.180	9.300	8.795	1,217
2024-08-13	9.300	9.560	9.180	9.400	8.889	1,104
2024-08-12	9.540	9.560	9.300	9.300	8.795	173
2024-08-09	9.540	9.540	9.220	9.540	9.022	399
2024-08-08	9.320	9.600	9.040	9.120	8.625	3,102
2024-08-07	9.200	9.680	9.200	9.680	9.154	1,496
2024-08-06	9.000	9.460	9.000	9.060	8.568	2,027
2024-08-05	9.100	9.280	8.860	9.040	8.549	5,968
2024-08-02	9.280	9.280	9.160	9.280	8.776	1,018
2024-08-01	9.480	9.480	9.100	9.460	8.946	1,559
2024-07-31	9.480	9.480	9.100	9.480	8.965	929
2024-07-30	9.500	9.500	9.280	9.500	8.984	1,679
2024-07-29	9.540	9.540	9.400	9.520	9.003	1,312
2024-07-26	9.200	9.560	9.100	9.540	9.022	1,690
2024-07-25	9.420	9.440	9.000	9.200	8.700	12,660
2024-07-24	9.580	9.580	9.320	9.320	8.814	1,049
2024-07-23	9.600	9.640	9.000	9.600	9.079	7,447
2024-07-22	9.680	9.680	9.520	9.680	9.154	3,508
2024-07-19	9.700	9.800	9.660	9.660	9.135	985
2024-07-18	9.980	9.980	9.660	9.820	9.287	3,996
2024-07-17	10.000	10.000	9.860	9.900	9.362	577
2024-07-16	10.100	10.150	9.920	10.050	9.504	603
2024-07-15	10.200	10.400	9.920	10.050	9.504	7,117
2024-07-12	10.350	10.350	10.150	10.150	9.599	661
2024-07-11	10.150	10.350	10.150	10.150	9.599	994
2024-07-10	10.150	10.200	10.150	10.150	9.599	961
2024-07-09	10.200	10.250	10.150	10.150	9.599	1,633
2024-07-08	10.500	10.500	10.200	10.200	9.646	186
2024-07-05	10.500	10.500	10.200	10.200	9.646	392
2024-07-04	10.600	10.600	10.350	10.350	9.788	1,115
2024-07-03	10.400	10.600	10.400	10.600	10.024	5,585
2024-07-02	10.450	10.600	10.350	10.400	9.835	6,211
2024-07-01	10.550	10.550	10.450	10.450	9.882	8,669
2024-06-28	10.350	10.550	10.350	10.450	9.882	1,855
2024-06-27	10.550	10.550	10.350	10.550	9.977	8,099
2024-06-26	10.600	10.600	10.350	10.350	9.788	3,551
2024-06-25	10.300	10.600	10.300	10.350	9.788	6,079
2024-06-24	10.550	10.600	10.350	10.350	9.788	15,794
2024-06-21	10.500	10.600	10.350	10.600	10.024	9,774
2024-06-20	10.400	10.500	10.300	10.400	9.835	14,525
2024-06-19	10.450	10.500	10.300	10.400	9.835	1,458
2024-06-18	10.400	10.700	10.250	10.450	9.882	22,185
2024-06-17	10.300	10.450	9.980	10.450	9.882	9,585
2024-06-14	9.960	10.300	9.940	9.980	9.438	5,758
2024-06-13	9.960	10.150	9.840	10.000	9.457	8,843
2024-06-12	9.940	10.000	9.820	10.000	9.457	4,610
2024-06-11	9.820	9.940	9.820	9.940	9.400	6,120
2024-06-10	9.900	9.900	9.820	9.820	9.287	1,325
2024-06-07	9.760	9.780	9.680	9.780	9.249	2,170
2024-06-06	9.700	9.780	9.680	9.760	9.230	1,477
2024-06-05	9.780	9.780	9.660	9.680	9.154	5,142
2024-06-04	9.800	9.980	9.800	9.980	9.438	2,243
2024-06-03	9.920	10.000	9.600	9.800	9.268	6,417
2024-05-31	9.900	10.000	9.800	9.920	9.381	1,197
2024-05-29	10.200	10.200	9.700	10.000	9.457	6,974
2024-05-28	10.450	10.700	10.300	10.400	9.362	14,172

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.4500 PLN
2025-06-12	0.3200 PLN
2024-05-29	0.5000 PLN
2023-05-30	0.5000 PLN
2022-05-27	0.4000 PLN
2021-06-29	0.2500 PLN
2020-08-27	0.2500 PLN
2019-06-27	0.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.