Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.300	10.700	10.300	10.700	9.632	406
2023-06-12	10.700	10.700	10.300	10.400	9.362	2,492
2023-06-09	10.000	10.700	10.000	10.400	9.362	1,826
2023-06-07	10.200	10.200	9.900	10.000	9.002	989
2023-06-06	10.000	10.500	9.950	10.200	9.182	1,850
2023-06-05	9.950	10.700	9.900	10.200	9.182	16,795
2023-06-02	9.900	9.950	9.750	9.950	8.957	8,911
2023-06-01	10.000	10.000	9.550	9.950	8.957	12,620
2023-05-31	10.700	10.700	10.300	10.600	9.542	2,961
2023-05-30	10.800	11.400	10.700	10.900	9.812	3,681
2023-05-29	11.400	11.500	11.200	11.500	9.902	2,333
2023-05-26	11.500	11.500	11.300	11.400	9.816	1,963
2023-05-25	11.200	11.500	11.200	11.500	9.902	2,490
2023-05-24	11.600	11.600	11.200	11.400	9.816	2,813
2023-05-23	11.600	11.600	11.400	11.600	9.988	336
2023-05-22	11.500	11.600	11.400	11.600	9.988	685
2023-05-19	11.600	11.700	11.500	11.500	9.902	6,821
2023-05-18	11.700	11.700	11.300	11.600	9.988	2,786
2023-05-17	11.500	11.800	11.300	11.700	10.075	8,569
2023-05-16	11.600	11.800	11.500	11.800	10.161	2,809
2023-05-15	11.500	11.800	11.500	11.600	9.988	1,873
2023-05-12	11.800	11.900	11.500	11.800	10.161	1,545
2023-05-11	12.000	12.000	11.500	11.500	9.902	2,484
2023-05-10	11.700	12.000	11.700	12.000	10.333	8,438
2023-05-09	10.900	11.600	10.900	11.500	9.902	8,572
2023-05-08	10.700	11.000	10.500	10.900	9.386	2,873
2023-05-05	10.800	11.000	10.400	10.500	9.041	13,889
2023-05-04	10.800	10.800	10.300	10.300	8.869	926
2023-05-02	10.300	10.900	10.300	10.800	9.300	1,440
2023-04-28	10.500	10.700	10.300	10.500	9.041	1,628
2023-04-27	10.500	10.600	10.500	10.500	9.041	554
2023-04-26	10.400	10.800	10.400	10.500	9.041	1,724
2023-04-25	10.400	10.800	10.300	10.800	9.300	7,192
2023-04-24	10.300	10.500	10.100	10.500	9.041	5,015
2023-04-21	10.200	10.300	9.900	10.200	8.783	2,893
2023-04-20	9.600	10.200	9.600	10.200	8.783	793
2023-04-19	9.820	9.960	9.820	9.960	8.576	2,515
2023-04-18	9.880	9.960	9.820	9.900	8.525	2,897
2023-04-17	9.480	9.860	9.480	9.860	8.490	13,648
2023-04-14	9.400	9.460	9.300	9.460	8.146	1,371
2023-04-13	9.360	9.420	9.300	9.340	8.042	2,046
2023-04-12	9.280	9.360	9.260	9.360	8.060	3,612
2023-04-11	9.280	9.360	9.040	9.300	8.008	5,181
2023-04-06	9.280	9.280	9.020	9.280	7.991	3,710
2023-04-05	9.360	9.360	9.300	9.300	8.008	282
2023-04-04	9.280	9.360	9.100	9.300	8.008	2,301
2023-04-03	9.000	9.260	8.900	9.260	7.974	1,336
2023-03-31	9.160	9.240	8.840	9.000	7.750	3,574
2023-03-30	9.000	9.200	8.920	9.000	7.750	1,310
2023-03-29	8.880	9.260	8.880	9.000	7.750	1,237
2023-03-28	9.100	9.280	8.920	8.920	7.681	1,459
2023-03-27	9.280	9.300	8.960	9.080	7.819	915
2023-03-24	9.200	9.200	9.000	9.200	7.922	1,678
2023-03-23	9.200	9.200	9.040	9.040	7.784	769
2023-03-22	9.040	9.080	9.040	9.080	7.819	1,972
2023-03-21	9.220	9.340	9.060	9.340	8.042	1,388
2023-03-20	9.180	9.220	9.180	9.220	7.939	1,500
2023-03-17	9.180	9.180	8.960	9.180	7.905	771
2023-03-16	9.220	9.220	8.880	9.200	7.922	527
2023-03-15	9.100	9.280	8.940	9.240	7.956	725

← NewerPage 15 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.