Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	6.080	6.120	6.020	6.100	4.961	2,710
2022-03-25	6.140	6.140	6.140	6.140	4.993	522
2022-03-24	6.200	6.200	6.100	6.120	4.977	1,327
2022-03-23	6.200	6.200	6.100	6.100	4.961	510
2022-03-22	6.200	6.200	6.100	6.100	4.961	120
2022-03-21	6.200	6.200	6.020	6.020	4.896	410
2022-03-18	6.100	6.100	6.020	6.020	4.896	1,921
2022-03-17	6.100	6.220	6.100	6.100	4.961	1,078
2022-03-16	6.040	6.260	6.040	6.260	5.091	18,896
2022-03-15	5.820	6.100	5.800	5.860	4.766	12,949
2022-03-14	5.800	5.820	5.800	5.820	4.733	720
2022-03-11	5.840	5.840	5.780	5.780	4.701	2,435
2022-03-10	5.840	5.840	5.780	5.780	4.701	2,133
2022-03-09	5.860	5.860	5.840	5.840	4.749	460
2022-03-08	5.780	5.880	5.780	5.880	4.782	6,944
2022-03-07	5.760	5.780	5.540	5.780	4.701	7,477
2022-03-04	5.780	5.780	5.680	5.780	4.701	291
2022-03-03	5.640	5.780	5.640	5.740	4.668	2,623
2022-03-02	5.700	5.780	5.320	5.640	4.587	6,224
2022-03-01	5.800	5.820	5.600	5.800	4.717	5,090
2022-02-28	5.400	5.800	5.300	5.800	4.717	3,165
2022-02-25	5.600	5.600	5.300	5.600	4.554	58,059
2022-02-24	5.800	5.800	5.400	5.400	4.392	10,609
2022-02-23	6.000	6.000	5.840	6.000	4.879	2,800
2022-02-22	5.840	5.980	5.840	5.980	4.863	1,050
2022-02-21	6.100	6.100	5.840	6.020	4.896	4,353
2022-02-18	6.120	6.120	6.000	6.100	4.961	20,107
2022-02-17	5.940	6.160	5.940	6.100	4.961	19,003
2022-02-16	5.900	6.140	5.900	5.940	4.831	1,664
2022-02-15	5.840	5.940	5.840	5.900	4.798	3,670
2022-02-14	5.880	5.900	5.820	5.820	4.733	10,959
2022-02-11	5.900	5.900	5.840	5.840	4.749	1,433
2022-02-10	5.900	5.960	5.840	5.900	4.798	2,476
2022-02-09	5.840	5.960	5.800	5.960	4.847	3,817
2022-02-08	5.700	6.000	5.700	5.840	4.749	22,995
2022-02-07	5.760	5.780	5.540	5.780	4.701	6,777
2022-02-04	5.800	5.800	5.800	5.800	4.717	20
2022-02-03	5.840	5.840	5.820	5.840	4.749	811
2022-02-02	5.760	5.860	5.760	5.860	4.766	2,248
2022-02-01	5.600	5.700	5.600	5.700	4.635	1,646
2022-01-31	5.580	5.580	5.500	5.500	4.473	2,700
2022-01-28	5.400	5.420	5.100	5.400	4.392	5,558
2022-01-27	5.400	5.400	5.400	5.400	4.392	10
2022-01-26	5.560	5.560	5.400	5.400	4.392	389
2022-01-25	5.600	5.600	5.300	5.400	4.392	5,240
2022-01-24	5.760	5.860	5.300	5.300	4.310	6,174
2022-01-21	5.880	5.880	5.800	5.860	4.766	2,610
2022-01-20	5.840	5.900	5.840	5.880	4.782	2,283
2022-01-19	5.980	5.980	5.800	5.800	4.717	4,228
2022-01-18	5.980	5.980	5.880	5.880	4.782	2,912
2022-01-17	5.960	6.160	5.960	6.000	4.879	12,661
2022-01-14	6.100	6.100	6.100	6.100	4.961	2,302
2022-01-13	5.960	6.100	5.960	6.100	4.961	5,320
2022-01-12	5.960	6.100	5.940	6.100	4.961	2,228
2022-01-11	5.960	6.100	5.960	6.100	4.961	273
2022-01-10	6.100	6.100	6.100	6.100	4.961	300
2022-01-07	6.100	6.100	5.920	6.100	4.961	562
2022-01-05	6.280	6.280	6.100	6.100	4.961	2,752
2022-01-04	6.160	6.280	6.160	6.200	5.042	2,333
2022-01-03	6.160	6.160	6.120	6.160	5.010	1,660

← NewerPage 20 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.