Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.300	7.300	7.240	7.240	6.234	3,816
2022-12-16	7.280	7.300	7.260	7.300	6.286	1,633
2022-12-15	7.260	7.260	7.200	7.200	6.200	3,531
2022-12-14	7.280	7.280	7.200	7.280	6.269	1,889
2022-12-13	7.260	7.260	7.240	7.260	6.251	3,200
2022-12-12	7.260	7.260	7.180	7.220	6.217	2,067
2022-12-09	7.260	7.260	7.180	7.180	6.183	862
2022-12-08	7.300	7.300	7.140	7.140	6.148	748
2022-12-07	7.280	7.300	7.140	7.300	6.286	1,086
2022-12-06	7.300	7.300	7.280	7.280	6.269	269
2022-12-05	7.380	7.380	7.200	7.200	6.200	1,319
2022-12-02	7.300	7.380	7.300	7.380	6.355	4,770
2022-12-01	7.300	7.300	7.080	7.300	6.286	123
2022-11-30	7.280	7.280	7.000	7.180	6.183	2,942
2022-11-29	7.280	7.280	7.280	7.280	6.269	10
2022-11-28	7.000	7.280	6.980	7.280	6.269	4,328
2022-11-25	7.280	7.280	7.040	7.040	6.062	3,330
2022-11-24	7.280	7.280	7.020	7.160	6.165	3,392
2022-11-23	7.020	7.280	7.020	7.280	6.269	20,003
2022-11-22	6.980	7.000	6.980	7.000	6.028	14,569
2022-11-21	6.960	6.980	6.960	6.980	6.010	376
2022-11-18	6.960	6.960	6.940	6.960	5.993	1,314
2022-11-17	6.980	6.980	6.800	6.980	6.010	329
2022-11-16	6.820	7.040	6.800	6.800	5.855	2,202
2022-11-15	6.900	7.020	6.820	6.820	5.873	3,383
2022-11-14	6.960	7.040	6.860	6.860	5.907	5,882
2022-11-10	6.900	6.960	6.800	6.960	5.993	7,418
2022-11-09	6.380	6.560	6.220	6.560	5.649	2,253
2022-11-08	6.460	6.480	6.320	6.460	5.563	1,207
2022-11-07	6.400	6.500	6.320	6.500	5.597	2,022
2022-11-04	6.300	6.400	6.300	6.400	5.511	1,050
2022-11-03	6.360	6.400	6.360	6.400	5.511	800
2022-11-02	6.260	6.340	6.260	6.340	5.459	3,205
2022-10-31	6.220	6.260	6.220	6.260	5.390	702
2022-10-28	6.200	6.280	6.200	6.240	5.373	165
2022-10-27	6.180	6.180	6.180	6.180	5.321	1,000
2022-10-26	6.280	6.280	6.180	6.280	5.408	225
2022-10-25	6.280	6.280	6.280	6.280	5.408	77
2022-10-24	6.180	6.240	6.160	6.240	5.373	932
2022-10-21	6.180	6.180	6.180	6.180	5.321	199
2022-10-20	6.280	6.280	6.280	6.280	5.408	10
2022-10-19	6.280	6.280	6.240	6.240	5.373	34
2022-10-18	6.280	6.280	6.120	6.280	5.408	2,228
2022-10-17	6.280	6.280	6.280	6.280	5.408	72
2022-10-14	6.280	6.280	6.280	6.280	5.408	94
2022-10-13	6.280	6.280	6.280	6.280	5.408	6
2022-10-12	6.160	6.300	6.140	6.140	5.287	517
2022-10-11	6.200	6.300	6.140	6.300	5.425	307
2022-10-10	6.200	6.300	6.200	6.300	5.425	472
2022-10-07	6.100	6.280	6.100	6.140	5.287	2,200
2022-10-06	6.360	6.360	6.360	6.360	5.476	85
2022-10-05	6.360	6.360	6.240	6.240	5.373	157
2022-10-04	6.360	6.360	6.120	6.300	5.425	2,342
2022-10-03	6.400	6.400	6.120	6.360	5.476	1,787
2022-09-30	6.300	6.480	6.200	6.480	5.580	724
2022-09-29	6.660	6.700	6.400	6.600	5.683	2,654
2022-09-28	6.700	6.700	6.600	6.680	5.752	144
2022-09-27	6.700	6.700	6.400	6.400	5.511	209
2022-09-26	6.800	7.000	6.680	6.680	5.752	2,204
2022-09-23	6.500	6.780	6.400	6.700	5.769	365

← NewerPage 17 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.