Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.680	6.680	6.600	6.600	5.683	331
2022-06-27	6.540	6.600	6.540	6.600	5.683	290
2022-06-24	6.560	6.560	6.540	6.540	5.631	3,361
2022-06-23	6.600	6.600	6.540	6.540	5.631	394
2022-06-22	6.560	6.600	6.560	6.580	5.666	2,658
2022-06-21	6.580	6.580	6.540	6.540	5.631	757
2022-06-20	6.760	6.760	6.580	6.580	5.666	2,014
2022-06-17	6.600	6.760	6.600	6.760	5.821	36
2022-06-15	6.600	6.700	6.600	6.600	5.683	39,746
2022-06-14	6.680	6.680	6.600	6.600	5.683	640
2022-06-13	6.620	6.620	6.600	6.600	5.683	2,939
2022-06-10	6.620	6.720	6.620	6.620	5.700	1,073
2022-06-09	6.680	6.740	6.620	6.620	5.700	1,697
2022-06-08	6.640	6.660	6.640	6.660	5.735	281
2022-06-07	6.640	6.640	6.640	6.640	5.718	10
2022-06-06	6.640	6.660	6.640	6.660	5.735	1,531
2022-06-03	6.900	6.900	6.680	6.700	5.769	1,767
2022-06-02	6.900	6.900	6.800	6.800	5.855	801
2022-06-01	6.900	6.900	6.900	6.900	5.941	450
2022-05-31	7.000	7.000	6.900	6.900	5.941	876
2022-05-30	7.000	7.000	6.900	6.960	5.993	362
2022-05-27	6.920	6.920	6.620	6.900	5.941	4,042
2022-05-26	7.120	7.200	7.120	7.200	5.855	5,175
2022-05-25	7.200	7.200	7.100	7.160	5.823	2,982
2022-05-24	7.220	7.220	7.100	7.200	5.855	7,490
2022-05-23	7.300	7.300	7.100	7.220	5.872	2,917
2022-05-20	7.120	7.400	7.100	7.300	5.937	11,464
2022-05-19	7.100	7.120	7.020	7.100	5.774	6,160
2022-05-18	7.100	7.120	6.940	7.120	5.790	1,357
2022-05-17	6.900	7.100	6.900	7.000	5.693	8,160
2022-05-16	6.800	6.900	6.800	6.820	5.546	2,595
2022-05-13	6.800	6.800	6.600	6.800	5.530	2,107
2022-05-12	6.580	6.800	6.520	6.620	5.384	2,951
2022-05-09	6.460	6.580	6.380	6.560	5.335	2,675
2022-05-06	6.440	6.440	6.340	6.380	5.188	3,960
2022-05-05	6.500	6.500	6.480	6.480	5.270	175
2022-05-04	6.500	6.500	6.400	6.400	5.205	5,218
2022-05-02	6.680	6.680	6.500	6.500	5.286	202
2022-04-29	6.580	6.580	6.420	6.420	5.221	4,862
2022-04-28	6.580	6.600	6.440	6.600	5.367	3,004
2022-04-27	6.440	6.640	6.420	6.620	5.384	4,612
2022-04-26	6.680	6.680	6.480	6.680	5.432	766
2022-04-25	6.720	6.720	6.300	6.680	5.432	9,247
2022-04-22	6.620	6.740	6.600	6.740	5.481	1,471
2022-04-21	6.900	6.900	6.580	6.580	5.351	5,823
2022-04-20	6.340	6.780	6.340	6.740	5.481	13,926
2022-04-19	6.220	6.340	6.220	6.320	5.140	8,532
2022-04-14	6.220	6.220	6.220	6.220	5.058	610
2022-04-13	6.080	6.080	6.080	6.080	4.945	10
2022-04-12	6.260	6.260	6.100	6.100	4.961	2,109
2022-04-11	6.160	6.260	6.160	6.160	5.010	2,746
2022-04-08	6.080	6.080	6.080	6.080	4.945	1,000
2022-04-07	6.160	6.160	6.080	6.080	4.945	412
2022-04-06	6.180	6.180	6.120	6.160	5.010	435
2022-04-05	6.200	6.200	6.200	6.200	5.042	105
2022-04-04	6.240	6.240	6.080	6.200	5.042	7,202
2022-04-01	6.180	6.240	6.140	6.200	5.042	5,457
2022-03-31	6.160	6.160	6.080	6.140	4.993	2,712
2022-03-30	6.180	6.180	6.080	6.140	4.993	1,230
2022-03-29	6.200	6.200	6.100	6.100	4.961	1,813

← NewerPage 19 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.