Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	6.740	6.880	6.740	6.820	5.873	2,006
2022-09-21	6.460	6.740	6.460	6.720	5.786	3,314
2022-09-20	6.640	6.720	6.200	6.300	5.425	5,034
2022-09-19	6.500	6.660	6.500	6.660	5.735	2,756
2022-09-16	6.460	6.540	6.240	6.500	5.597	3,661
2022-09-15	6.340	6.540	6.340	6.540	5.631	294
2022-09-14	6.180	6.340	6.180	6.340	5.459	2,070
2022-09-13	6.180	6.200	5.940	6.200	5.339	474
2022-09-12	5.940	6.180	5.920	6.180	5.321	79
2022-09-08	5.980	6.000	5.920	5.920	5.098	8,908
2022-09-07	5.940	5.940	5.920	5.920	5.098	3,288
2022-09-06	5.960	5.980	5.960	5.980	5.149	208
2022-09-05	5.940	6.000	5.920	5.960	5.132	5,210
2022-09-02	6.000	6.080	6.000	6.080	5.235	10,413
2022-09-01	6.280	6.280	6.060	6.100	5.253	2,281
2022-08-31	6.280	6.280	6.280	6.280	5.408	20
2022-08-30	6.300	6.300	6.200	6.200	5.339	512
2022-08-29	6.300	6.300	6.060	6.080	5.235	1,202
2022-08-26	6.240	6.240	6.240	6.240	5.373	500
2022-08-25	6.320	6.320	6.320	6.320	5.442	30
2022-08-24	6.300	6.340	6.300	6.340	5.459	1,031
2022-08-23	6.340	6.340	6.240	6.240	5.373	1,131
2022-08-22	6.300	6.340	6.300	6.300	5.425	814
2022-08-19	6.380	6.380	6.300	6.380	5.494	307
2022-08-18	6.380	6.380	6.300	6.300	5.425	1,395
2022-08-17	6.320	6.380	6.300	6.380	5.494	880
2022-08-16	6.440	6.440	6.320	6.360	5.476	408
2022-08-12	6.400	6.400	6.320	6.320	5.442	436
2022-08-11	6.460	6.460	6.420	6.420	5.528	840
2022-08-10	6.500	6.500	6.500	6.500	5.597	20
2022-08-09	6.500	6.500	6.320	6.320	5.442	25
2022-08-08	6.440	6.440	6.440	6.440	5.545	90
2022-08-05	6.440	6.440	6.320	6.320	5.442	236
2022-08-04	6.420	6.440	6.320	6.320	5.442	505
2022-08-03	6.380	6.480	6.340	6.400	5.511	697
2022-08-02	6.500	6.500	6.340	6.360	5.476	410
2022-08-01	6.600	6.600	6.360	6.360	5.476	2,558
2022-07-29	6.500	6.500	6.500	6.500	5.597	10
2022-07-28	6.500	6.500	6.500	6.500	5.597	10
2022-07-27	6.500	6.500	6.500	6.500	5.597	1,098
2022-07-26	6.480	6.480	6.320	6.320	5.442	371
2022-07-25	6.480	6.480	6.480	6.480	5.580	110
2022-07-22	6.300	6.400	6.300	6.400	5.511	3,477
2022-07-21	6.300	6.300	6.300	6.300	5.425	159
2022-07-20	6.300	6.300	6.160	6.280	5.408	3,292
2022-07-19	6.300	6.360	6.300	6.360	5.476	1,047
2022-07-18	6.200	6.200	6.000	6.180	5.321	3,479
2022-07-15	6.060	6.060	6.060	6.060	5.218	292
2022-07-14	6.200	6.200	6.140	6.140	5.287	450
2022-07-13	6.100	6.100	6.100	6.100	5.253	2
2022-07-12	6.100	6.300	6.060	6.100	5.253	4,821
2022-07-11	6.220	6.220	6.200	6.200	5.339	1,129
2022-07-08	6.400	6.400	6.220	6.220	5.356	2,451
2022-07-07	6.500	6.500	6.400	6.400	5.511	664
2022-07-06	6.540	6.540	6.500	6.500	5.597	1,675
2022-07-05	6.700	6.700	6.520	6.520	5.614	5,450
2022-07-04	6.700	6.700	6.540	6.540	5.631	3,010
2022-07-01	6.700	6.700	6.700	6.700	5.769	122
2022-06-30	6.680	6.700	6.600	6.700	5.769	2,582
2022-06-29	6.640	6.660	6.600	6.660	5.735	1,359

← NewerPage 18 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.