Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.800	19.100	18.500	18.800	18.397	8,203
2026-04-29	18.750	19.200	18.500	18.800	18.397	7,342
2026-04-28	19.000	19.000	18.250	18.800	18.397	6,883
2026-04-27	18.500	19.400	18.450	19.000	18.593	11,864
2026-04-24	18.550	18.850	18.250	18.700	18.299	14,031
2026-04-23	19.000	19.300	18.450	18.800	18.397	18,346
2026-04-22	20.000	20.500	18.350	18.600	18.201	67,818
2026-04-21	19.900	20.900	19.850	19.900	19.474	41,147
2026-04-20	19.500	20.400	19.250	20.000	19.571	42,346
2026-04-17	19.300	20.100	18.750	19.850	19.425	32,446
2026-04-16	20.100	20.100	18.800	19.300	18.886	19,051
2026-04-15	19.800	20.300	19.500	19.800	19.376	26,235
2026-04-14	18.900	20.400	18.900	19.750	19.327	91,162
2026-04-13	17.550	19.000	17.200	18.650	18.250	21,494
2026-04-10	17.750	17.800	17.250	17.700	17.321	12,422
2026-04-09	17.600	17.800	17.200	17.350	16.978	6,986
2026-04-08	17.750	17.950	17.300	17.600	17.223	19,197
2026-04-07	18.050	18.250	17.000	17.250	16.880	49,127
2026-04-02	18.050	18.850	18.000	18.250	17.859	11,597
2026-04-01	18.600	18.950	17.800	18.350	17.957	19,044
2026-03-31	17.900	18.950	17.800	18.400	18.006	18,095
2026-03-30	18.450	18.900	17.500	18.250	17.859	14,354
2026-03-27	18.900	19.050	18.300	18.500	18.104	21,752
2026-03-26	19.800	20.200	18.800	19.050	18.642	21,738
2026-03-25	19.950	20.500	19.500	19.750	19.327	33,308
2026-03-24	20.900	20.900	19.200	19.700	19.278	31,974
2026-03-23	20.600	21.300	19.850	20.500	20.061	80,658
2026-03-20	19.800	21.300	19.800	20.200	19.767	129,728
2026-03-19	20.300	20.400	18.300	19.550	19.131	120,225
2026-03-18	18.600	21.400	18.200	19.850	19.425	155,167
2026-03-17	17.150	18.100	17.000	18.000	17.614	88,002
2026-03-16	17.450	17.450	17.000	17.100	16.734	15,286
2026-03-13	16.700	17.650	16.200	17.450	17.076	45,308
2026-03-12	17.550	17.700	17.000	17.000	16.636	19,373
2026-03-11	17.700	17.700	17.250	17.650	17.272	15,570
2026-03-10	17.500	18.000	17.000	17.700	17.321	29,960
2026-03-09	17.300	17.650	16.800	17.350	16.978	64,228
2026-03-06	18.150	19.100	17.400	17.700	17.321	55,238
2026-03-05	18.900	19.200	17.650	18.150	17.761	66,855
2026-03-04	18.950	19.600	18.250	18.650	18.250	110,315
2026-03-03	21.000	21.200	18.300	19.000	18.593	84,402
2026-03-02	22.100	22.100	20.600	21.000	20.550	67,650
2026-02-27	20.500	21.800	20.300	20.900	20.452	144,813
2026-02-26	19.700	21.600	19.200	20.500	20.061	225,313
2026-02-25	17.650	19.750	17.650	19.000	18.593	185,935
2026-02-24	18.950	19.350	17.200	17.400	17.027	180,547
2026-02-23	13.450	18.450	13.450	17.900	17.516	87,805
2026-02-20	13.600	13.700	13.150	13.550	13.260	6,558
2026-02-19	13.950	13.950	13.400	13.700	13.406	7,055
2026-02-18	14.200	14.350	13.600	14.050	13.749	3,891
2026-02-17	14.100	14.500	13.700	13.950	13.651	12,282
2026-02-16	13.950	14.200	13.700	14.050	13.749	5,379
2026-02-13	14.400	14.500	13.650	13.900	13.602	19,822
2026-02-12	13.650	14.800	13.650	14.400	14.091	15,087
2026-02-11	13.450	13.600	13.400	13.600	13.309	9,297
2026-02-10	13.600	13.600	13.200	13.450	13.162	11,734
2026-02-09	13.500	13.600	13.350	13.550	13.260	2,753
2026-02-06	13.800	13.950	13.350	13.500	13.211	3,375
2026-02-05	13.800	14.150	13.300	13.800	13.504	9,512
2026-02-04	14.300	14.500	13.800	14.050	13.749	5,716

← NewerPage 3 of 21 · 1,251 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.