Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	8.850	8.850	8.700	8.750	7.877	2,398
2023-11-29	8.750	8.850	8.750	8.800	7.922	388
2023-11-28	8.850	8.850	8.750	8.750	7.877	3,000
2023-11-27	8.850	8.900	8.700	8.850	7.967	17,616
2023-11-24	9.000	9.150	8.800	8.950	8.057	3,884
2023-11-23	9.350	9.350	8.800	9.100	8.192	16,398
2023-11-22	9.400	9.400	9.300	9.350	8.417	2,870
2023-11-21	9.400	9.400	9.350	9.400	8.462	765
2023-11-20	9.450	9.450	9.300	9.400	8.462	3,861
2023-11-17	9.500	9.500	9.250	9.500	8.552	4,348
2023-11-16	9.500	9.650	9.400	9.400	8.462	1,944
2023-11-15	9.250	9.500	9.250	9.500	8.552	3,475
2023-11-14	9.150	9.200	9.150	9.200	8.282	4
2023-11-13	9.300	9.300	9.100	9.100	8.192	272
2023-11-10	9.150	9.300	9.100	9.100	8.192	2,160
2023-11-09	9.300	9.300	9.200	9.250	8.327	9,144
2023-11-08	9.250	9.250	9.050	9.100	8.192	462
2023-11-07	9.300	9.300	8.500	9.100	8.192	14,037
2023-11-06	9.250	9.300	9.200	9.300	8.372	3,513
2023-11-03	9.300	9.300	9.200	9.300	8.372	5,079
2023-11-02	9.300	9.500	9.200	9.300	8.372	7,056
2023-10-31	9.500	9.550	9.300	9.300	8.372	13,829
2023-10-30	9.500	9.550	9.250	9.550	8.597	3,166
2023-10-27	9.450	9.550	9.300	9.550	8.597	161
2023-10-26	9.700	9.700	9.350	9.450	8.507	454
2023-10-25	9.750	9.750	9.150	9.350	8.417	16,157
2023-10-24	9.550	9.800	9.550	9.600	8.642	1,195
2023-10-23	9.600	9.700	9.550	9.550	8.597	1,395
2023-10-20	9.700	9.700	9.700	9.700	8.732	550
2023-10-19	9.700	9.700	9.500	9.700	8.732	1,420
2023-10-18	9.700	9.700	9.600	9.600	8.642	368
2023-10-17	9.600	9.800	9.500	9.700	8.732	2,996
2023-10-16	9.250	9.550	9.050	9.550	8.597	1,709
2023-10-13	9.450	9.550	9.200	9.350	8.417	2,125
2023-10-12	9.500	9.700	9.500	9.550	8.597	5,043
2023-10-11	9.550	9.750	9.500	9.600	8.642	3,980
2023-10-10	9.500	9.700	9.500	9.500	8.552	449
2023-10-09	9.600	9.700	9.600	9.700	8.732	347
2023-10-06	9.600	9.600	9.600	9.600	8.642	69
2023-10-05	9.400	9.700	9.400	9.550	8.597	6,653
2023-10-04	9.400	9.400	9.200	9.350	8.417	390
2023-10-03	9.200	9.600	9.050	9.600	8.642	5,392
2023-10-02	9.000	9.250	8.900	9.250	8.327	750
2023-09-29	9.100	9.450	9.000	9.000	8.102	1,809
2023-09-28	9.000	9.200	8.950	9.200	8.282	719
2023-09-27	9.300	9.300	8.950	9.150	8.237	1,907
2023-09-26	9.400	9.650	9.050	9.250	8.327	4,974
2023-09-25	9.450	9.500	9.400	9.400	8.462	1,280
2023-09-22	9.300	9.450	9.300	9.450	8.507	902
2023-09-21	9.500	9.500	9.350	9.400	8.462	2,338
2023-09-20	9.400	9.500	9.400	9.500	8.552	328
2023-09-19	9.700	9.750	9.500	9.700	8.732	1,007
2023-09-18	9.800	9.800	9.550	9.700	8.732	150
2023-09-15	9.600	9.800	9.500	9.800	8.822	961
2023-09-14	9.600	9.800	9.550	9.800	8.822	2,066
2023-09-13	9.850	9.850	9.500	9.550	8.597	2,667
2023-09-12	10.000	10.000	9.500	9.900	8.912	870
2023-09-11	9.500	9.900	9.400	9.900	8.912	2,933
2023-09-08	10.000	10.000	9.000	9.450	8.507	22,930
2023-09-07	10.000	10.000	9.900	9.900	8.912	1,799

← NewerPage 13 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.