Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	10.200	10.750	10.200	10.600	9.542	14,458
2024-05-24	10.000	10.200	10.000	10.200	9.182	2,476
2024-05-23	10.000	10.150	10.000	10.000	9.002	3,464
2024-05-22	10.000	10.150	9.820	9.960	8.966	5,756
2024-05-21	10.150	10.150	9.720	10.000	9.002	4,277
2024-05-20	10.100	10.350	9.860	10.150	9.137	11,347
2024-05-17	10.100	10.100	9.980	10.100	9.092	245
2024-05-16	10.100	10.100	10.000	10.100	9.092	1,381
2024-05-15	10.150	10.300	9.860	10.100	9.092	4,497
2024-05-14	10.250	10.300	10.000	10.050	9.047	2,354
2024-05-13	10.350	10.350	9.500	10.200	9.182	19,684
2024-05-10	10.000	10.400	10.000	10.350	9.317	3,207
2024-05-09	10.150	10.150	9.960	9.960	8.966	1,075
2024-05-08	9.860	10.200	9.860	10.150	9.137	3,130
2024-05-07	9.780	9.860	9.700	9.860	8.876	2,888
2024-05-06	9.580	9.780	9.480	9.760	8.786	23,458
2024-05-02	9.560	9.580	9.480	9.500	8.552	3,758
2024-04-30	9.560	9.700	9.460	9.560	8.606	3,798
2024-04-29	9.600	9.680	9.460	9.460	8.516	6,894
2024-04-26	9.600	9.600	9.560	9.600	8.642	8,480
2024-04-25	9.600	9.600	9.500	9.600	8.642	8,574
2024-04-24	9.660	9.700	9.520	9.600	8.642	8,560
2024-04-23	9.400	9.700	9.380	9.500	8.552	7,885
2024-04-22	9.780	9.780	8.820	9.280	8.354	19,580
2024-04-19	9.880	9.880	9.660	9.700	8.732	3,927
2024-04-18	10.000	10.000	9.780	9.880	8.894	7,154
2024-04-17	10.250	10.250	9.920	10.050	9.047	5,743
2024-04-16	10.400	10.400	10.100	10.100	9.092	6,153
2024-04-15	10.400	10.400	10.250	10.250	9.227	4,229
2024-04-12	10.450	10.500	10.300	10.400	9.362	1,389
2024-04-11	10.500	10.500	10.400	10.500	9.452	2,325
2024-04-10	10.450	11.000	10.200	10.500	9.452	14,672
2024-04-09	10.500	10.700	10.400	10.400	9.362	7,005
2024-04-08	10.350	10.950	10.350	10.700	9.632	6,591
2024-04-05	10.500	10.500	10.000	10.300	9.272	6,882
2024-04-04	10.900	10.900	10.350	10.500	9.452	4,281
2024-04-03	10.750	10.950	10.300	10.900	9.812	6,526
2024-04-02	11.000	11.100	10.800	10.950	9.857	3,205
2024-03-28	11.000	11.500	10.800	11.000	9.902	6,222
2024-03-27	10.900	11.000	10.800	11.000	9.902	780
2024-03-26	10.800	11.200	10.700	11.000	9.902	4,704
2024-03-25	10.800	11.200	10.500	10.900	9.812	2,360
2024-03-22	10.700	11.000	10.700	11.000	9.902	2,499
2024-03-21	10.800	11.300	10.700	10.900	9.812	15,144
2024-03-20	10.700	10.900	10.600	10.900	9.812	1,545
2024-03-19	10.700	10.900	10.500	10.700	9.632	3,884
2024-03-18	11.000	11.000	10.600	11.000	9.902	11,884
2024-03-15	10.800	11.000	10.500	10.800	9.722	4,489
2024-03-14	11.000	11.200	10.800	11.100	9.992	3,526
2024-03-13	11.100	11.500	10.600	11.000	9.902	9,512
2024-03-12	10.800	11.200	10.800	11.000	9.902	4,981
2024-03-11	10.800	11.200	10.500	11.000	9.902	8,586
2024-03-08	10.100	11.000	10.000	10.800	9.722	18,690
2024-03-07	9.950	10.200	9.750	10.100	9.092	10,339
2024-03-06	9.950	9.950	9.800	9.950	8.957	1,905
2024-03-05	9.650	9.950	9.650	9.900	8.912	4,976
2024-03-04	9.650	9.800	9.650	9.750	8.777	8,822
2024-03-01	9.700	9.700	9.500	9.650	8.687	890
2024-02-29	9.600	9.800	9.450	9.750	8.777	10,291
2024-02-28	9.550	9.700	9.550	9.700	8.732	6,057

← NewerPage 11 of 21 · 1,252 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.