Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.100	21.600	20.400	21.500	21.500	24,131
2026-07-23	20.600	21.800	20.600	21.100	21.100	17,416
2026-07-22	20.500	21.000	20.400	20.900	20.900	9,339
2026-07-21	19.900	20.600	19.900	20.400	20.400	11,259
2026-07-20	20.400	20.400	19.900	20.100	20.100	3,630
2026-07-17	20.300	20.500	19.650	20.500	20.500	6,611
2026-07-16	20.100	20.600	19.600	20.200	20.200	39,745
2026-07-15	20.500	21.000	20.400	21.000	20.550	8,594
2026-07-14	21.000	21.000	20.400	20.700	20.256	5,329
2026-07-13	21.100	21.900	20.500	20.500	20.061	26,650
2026-07-10	20.600	21.500	20.300	21.200	20.746	14,378
2026-07-09	20.900	21.000	20.300	20.500	20.061	4,833
2026-07-08	21.300	21.300	20.100	20.300	19.865	16,839
2026-07-07	21.400	21.500	21.100	21.300	20.844	7,391
2026-07-06	21.200	21.500	21.000	21.400	20.941	7,123
2026-07-03	21.700	21.900	21.100	21.200	20.746	8,663
2026-07-02	21.500	21.800	21.100	21.700	21.235	19,797
2026-07-01	20.600	21.400	20.000	21.100	20.648	16,089
2026-06-30	20.800	21.000	19.850	20.100	19.669	19,394
2026-06-29	19.600	21.000	19.200	20.800	20.354	29,792
2026-06-26	19.450	19.750	19.100	19.300	18.886	5,815
2026-06-25	19.150	19.700	19.150	19.400	18.984	7,451
2026-06-24	20.400	20.400	19.000	19.200	18.789	16,978
2026-06-23	18.750	20.400	18.700	20.000	19.571	28,398
2026-06-22	20.300	20.500	19.000	19.000	18.593	70,763
2026-06-19	21.900	21.900	20.000	20.200	19.767	80,132
2026-06-18	22.800	22.800	21.600	22.000	21.529	16,365
2026-06-17	22.100	22.800	21.800	22.300	21.822	23,690
2026-06-16	22.500	22.500	21.400	21.700	21.235	19,338
2026-06-15	22.500	23.200	21.900	22.300	21.822	39,448
2026-06-12	21.100	22.800	21.000	21.800	21.333	28,930
2026-06-11	21.400	22.200	20.500	21.100	20.648	33,622
2026-06-10	22.800	22.800	21.500	21.500	21.039	27,454
2026-06-09	23.100	23.200	22.500	23.000	22.507	14,595
2026-06-08	23.000	23.300	22.300	23.100	22.605	42,113
2026-06-05	23.900	24.200	22.700	23.600	23.094	44,615
2026-06-03	23.600	24.300	22.700	23.800	23.290	64,273
2026-06-02	20.400	24.600	20.100	23.500	22.996	227,865
2026-06-01	19.000	20.400	18.800	19.750	19.327	44,577
2026-05-29	17.700	18.650	17.500	18.650	18.250	16,807
2026-05-28	17.550	17.800	17.400	17.550	17.174	10,191
2026-05-27	17.750	18.200	17.250	17.550	17.174	32,971
2026-05-26	18.000	18.350	17.650	17.800	17.419	23,942
2026-05-25	18.300	18.500	17.700	18.000	17.614	26,772
2026-05-22	19.150	19.150	18.200	18.450	18.055	28,714
2026-05-21	18.850	19.100	18.800	18.950	18.544	6,626
2026-05-20	18.750	19.200	18.650	18.900	18.495	10,372
2026-05-19	18.700	19.200	18.700	18.950	18.544	9,856
2026-05-18	19.150	19.300	18.500	18.850	18.446	17,660
2026-05-15	19.400	19.500	18.600	19.150	18.740	22,459
2026-05-14	19.700	20.100	19.400	19.750	19.327	13,625
2026-05-13	20.100	20.500	19.300	19.600	19.180	22,178
2026-05-12	20.400	20.600	19.600	20.100	19.669	25,425
2026-05-11	21.000	21.000	20.300	20.400	19.963	47,738
2026-05-08	19.550	20.100	19.550	19.800	19.376	14,992
2026-05-07	20.300	20.300	19.300	19.300	18.886	29,553
2026-05-06	19.700	20.800	19.700	20.200	19.767	44,107
2026-05-05	19.800	20.000	19.500	19.850	19.425	24,236
2026-05-04	18.800	19.700	18.800	19.450	19.033	15,415
2026-04-30	18.800	19.100	18.500	18.800	18.397	8,203

← NewerPage 2 of 21 · 1,248 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.