Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.100	9.280	8.940	9.240	7.956	725
2023-03-14	8.900	9.120	8.900	9.100	7.836	996
2023-03-13	8.780	9.000	8.660	8.900	7.664	5,129
2023-03-10	8.980	9.000	8.780	8.780	7.560	1,616
2023-03-09	9.000	9.000	8.700	8.980	7.732	4,368
2023-03-08	9.080	9.080	8.880	9.000	7.750	5,700
2023-03-07	9.200	9.360	9.060	9.360	8.060	1,427
2023-03-06	9.300	9.380	9.140	9.200	7.922	3,796
2023-03-03	9.400	9.400	9.280	9.380	8.077	840
2023-03-02	9.400	9.460	9.100	9.100	7.836	1,045
2023-03-01	9.240	9.400	9.000	9.360	8.060	2,591
2023-02-28	8.500	9.260	8.500	9.000	7.750	5,610
2023-02-27	8.580	8.580	8.500	8.500	7.319	753
2023-02-24	8.500	8.580	8.300	8.580	7.388	1,355
2023-02-23	8.500	8.500	8.360	8.480	7.302	101
2023-02-22	8.640	8.640	8.500	8.500	7.319	206
2023-02-21	8.640	8.640	8.340	8.640	7.440	35
2023-02-20	8.320	8.640	8.320	8.640	7.440	239
2023-02-17	8.300	8.500	8.300	8.500	7.319	313
2023-02-16	8.300	8.500	8.280	8.500	7.319	3,201
2023-02-15	8.320	8.320	8.200	8.200	7.061	11,930
2023-02-14	8.400	8.400	8.340	8.340	7.181	1,635
2023-02-13	8.400	8.540	8.360	8.400	7.233	287
2023-02-10	8.540	8.600	8.380	8.380	7.216	675
2023-02-09	8.720	8.720	8.420	8.540	7.354	2,374
2023-02-08	8.740	8.740	8.300	8.400	7.233	25,341
2023-02-07	8.720	8.740	8.660	8.740	7.526	165
2023-02-06	8.940	8.940	8.700	8.740	7.526	1,187
2023-02-03	8.620	9.000	8.620	8.860	7.629	751
2023-02-02	8.640	9.160	8.540	8.540	7.354	7,148
2023-02-01	9.420	9.460	8.600	8.600	7.405	8,208
2023-01-31	9.120	9.120	9.120	9.120	7.853	1,028
2023-01-30	8.740	9.180	8.500	8.800	7.577	5,843
2023-01-27	8.660	8.780	8.540	8.780	7.560	745
2023-01-26	8.640	8.660	8.500	8.660	7.457	2,110
2023-01-25	8.560	8.620	8.520	8.620	7.423	1,950
2023-01-24	8.600	8.600	8.540	8.560	7.371	826
2023-01-23	8.520	8.600	8.520	8.600	7.405	1,508
2023-01-20	8.600	8.600	8.520	8.580	7.388	813
2023-01-19	8.600	8.600	8.500	8.520	7.336	1,827
2023-01-18	8.520	8.600	8.520	8.600	7.405	180
2023-01-17	8.600	8.600	8.500	8.600	7.405	766
2023-01-16	8.600	8.600	8.420	8.420	7.250	2,219
2023-01-13	8.520	8.600	8.400	8.420	7.250	2,841
2023-01-12	8.480	8.520	8.400	8.520	7.336	3,899
2023-01-11	8.400	8.520	8.220	8.480	7.302	3,490
2023-01-10	8.000	8.400	8.000	8.400	7.233	7,552
2023-01-09	7.900	8.000	7.880	8.000	6.889	2,348
2023-01-05	7.920	8.000	7.820	7.860	6.768	1,223
2023-01-04	7.960	8.080	7.920	8.060	6.940	3,850
2023-01-03	7.700	7.960	7.700	7.960	6.854	7,139
2023-01-02	7.240	7.740	7.240	7.740	6.665	6,151
2022-12-30	7.300	7.360	7.220	7.220	6.217	3,363
2022-12-29	7.280	7.300	7.280	7.300	6.286	1,816
2022-12-28	7.200	7.260	7.160	7.200	6.200	30,334
2022-12-27	7.280	7.300	7.220	7.280	6.269	3,480
2022-12-23	7.280	7.280	7.240	7.280	6.269	10,669
2022-12-22	7.260	7.300	7.200	7.200	6.200	2,554
2022-12-21	7.260	7.260	7.200	7.200	6.200	12,570
2022-12-20	7.220	7.280	7.220	7.260	6.251	1,960

← NewerPage 16 of 21 · 1,253 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.