Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.700	9.700	9.400	9.700	8.732	4,817
2024-02-26	9.800	9.800	9.600	9.700	8.732	6,947
2024-02-23	9.850	10.000	9.700	9.850	8.867	1,963
2024-02-22	10.000	10.200	9.650	10.000	9.002	12,039
2024-02-21	9.850	10.300	9.650	10.000	9.002	60,756
2024-02-20	9.400	9.600	9.400	9.600	8.642	2,617
2024-02-19	9.400	9.450	9.300	9.450	8.507	575
2024-02-16	9.650	9.650	9.450	9.500	8.552	2,287
2024-02-15	9.500	9.500	9.400	9.500	8.552	2,079
2024-02-14	9.550	9.550	9.300	9.500	8.552	2,275
2024-02-13	9.550	9.550	9.550	9.550	8.597	1,574
2024-02-12	9.450	9.550	9.400	9.400	8.462	1,933
2024-02-09	9.400	9.550	9.400	9.500	8.552	321
2024-02-08	9.500	9.500	9.450	9.450	8.507	1,708
2024-02-07	9.400	9.600	9.400	9.600	8.642	164
2024-02-06	9.500	9.650	9.500	9.500	8.552	540
2024-02-05	9.550	9.700	9.400	9.500	8.552	2,500
2024-02-02	9.600	9.800	9.500	9.550	8.597	2,727
2024-02-01	9.700	9.850	9.550	9.650	8.687	2,708
2024-01-31	9.800	9.850	9.600	9.700	8.732	2,120
2024-01-30	9.850	9.850	9.700	9.700	8.732	287
2024-01-29	9.850	9.850	9.550	9.850	8.867	7,280
2024-01-26	9.650	9.850	9.600	9.800	8.822	3,649
2024-01-25	9.850	9.850	9.550	9.550	8.597	996
2024-01-24	9.650	9.800	9.650	9.800	8.822	955
2024-01-23	9.550	9.800	9.400	9.600	8.642	11,264
2024-01-22	9.650	9.650	9.550	9.650	8.687	425
2024-01-19	9.550	9.600	9.450	9.550	8.597	851
2024-01-18	9.450	9.450	9.450	9.450	8.507	215
2024-01-17	9.700	9.700	9.400	9.400	8.462	1,780
2024-01-16	9.700	9.750	9.400	9.750	8.777	2,807
2024-01-15	9.800	9.800	9.600	9.700	8.732	1,143
2024-01-12	9.850	9.850	9.800	9.800	8.822	330
2024-01-11	9.800	9.900	9.800	9.900	8.912	838
2024-01-10	9.650	9.800	9.650	9.750	8.777	3,267
2024-01-09	9.550	9.750	9.500	9.650	8.687	664
2024-01-08	9.800	9.800	9.450	9.600	8.642	2,652
2024-01-05	9.750	9.800	9.750	9.800	8.822	2,029
2024-01-04	9.900	10.000	9.600	9.800	8.822	3,847
2024-01-03	10.200	10.200	9.800	9.900	8.912	1,855
2024-01-02	10.200	10.400	9.750	10.200	9.182	12,145
2023-12-29	9.000	9.650	9.000	9.450	8.507	8,489
2023-12-28	8.650	9.400	8.550	9.000	8.102	5,211
2023-12-27	8.800	8.800	8.550	8.600	7.742	5,998
2023-12-22	8.600	8.650	8.550	8.650	7.787	3,188
2023-12-21	8.600	8.750	8.600	8.650	7.787	1,242
2023-12-20	8.600	8.750	8.550	8.600	7.742	74,859
2023-12-19	8.650	8.700	8.600	8.600	7.742	20,961
2023-12-18	8.750	8.750	8.600	8.700	7.832	19,883
2023-12-15	8.750	8.800	8.550	8.750	7.877	22,767
2023-12-14	8.650	8.700	8.550	8.700	7.832	8,059
2023-12-13	8.700	8.750	8.650	8.700	7.832	5,177
2023-12-12	8.750	8.750	8.650	8.700	7.832	4,861
2023-12-11	8.700	8.750	8.700	8.750	7.877	1,436
2023-12-08	8.700	8.750	8.700	8.700	7.832	2,298
2023-12-07	8.800	8.800	8.700	8.700	7.832	1,707
2023-12-06	8.800	8.800	8.700	8.700	7.832	3,558
2023-12-05	8.750	8.800	8.750	8.800	7.922	2,972
2023-12-04	8.800	8.900	8.600	8.750	7.877	11,288
2023-12-01	8.850	8.850	8.700	8.800	7.922	3,326

← NewerPage 12 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.