Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.300	14.800	13.850	14.300	13.994	12,901
2026-02-02	13.750	14.450	13.300	14.300	13.994	11,671
2026-01-30	14.950	15.000	13.700	14.100	13.798	15,524
2026-01-29	14.250	15.300	13.700	14.400	14.091	51,072
2026-01-28	12.300	15.450	12.300	13.700	13.406	52,593
2026-01-27	12.150	12.600	12.000	12.300	12.036	9,743
2026-01-26	12.200	12.200	11.950	12.100	11.841	4,048
2026-01-23	12.150	12.400	12.150	12.250	11.988	1,791
2026-01-22	12.500	12.500	12.100	12.300	12.036	5,746
2026-01-21	12.500	12.500	12.250	12.500	12.232	3,830
2026-01-20	12.250	12.500	12.100	12.400	12.134	3,463
2026-01-19	12.600	12.600	12.300	12.450	12.183	3,115
2026-01-16	12.600	12.600	12.200	12.600	12.330	11,018
2026-01-15	11.800	12.600	11.800	12.550	12.281	18,319
2026-01-14	11.900	11.900	11.450	11.800	11.547	9,440
2026-01-13	11.100	11.900	11.100	11.650	11.400	32,386
2026-01-12	11.200	11.250	10.650	11.100	10.862	13,953
2026-01-09	11.200	11.200	11.100	11.200	10.960	4,847
2026-01-08	11.200	11.350	11.100	11.200	10.960	6,131
2026-01-07	11.600	11.600	11.100	11.200	10.960	7,597
2026-01-05	11.750	11.800	11.400	11.650	11.400	7,752
2026-01-02	11.400	11.750	11.000	11.750	11.498	20,437
2025-12-30	10.600	10.600	10.450	10.600	10.373	4,628
2025-12-29	10.350	10.600	10.250	10.500	10.275	2,623
2025-12-23	10.150	10.300	10.000	10.250	10.030	5,662
2025-12-22	10.200	10.450	10.150	10.200	9.981	4,684
2025-12-19	10.250	10.450	10.000	10.200	9.981	8,455
2025-12-18	10.200	10.250	9.900	10.250	10.030	2,493
2025-12-17	9.960	10.200	9.780	9.920	9.707	5,318
2025-12-16	10.100	10.100	9.940	9.960	9.747	5,288
2025-12-15	10.250	10.300	10.150	10.200	9.981	8,959
2025-12-12	10.650	10.650	10.300	10.300	10.079	5,094
2025-12-11	10.750	10.750	10.500	10.500	10.275	5,656
2025-12-10	10.350	10.700	10.350	10.550	10.324	1,938
2025-12-09	10.700	10.750	10.350	10.550	10.324	3,830
2025-12-08	9.840	10.750	9.840	10.550	10.324	26,949
2025-12-05	9.580	9.980	9.520	9.960	9.747	12,429
2025-12-04	9.620	9.740	9.320	9.580	9.375	3,640
2025-12-03	9.680	9.740	9.320	9.640	9.433	1,465
2025-12-02	9.420	9.700	9.420	9.680	9.473	6,945
2025-12-01	9.480	9.600	9.480	9.500	9.296	2,112
2025-11-28	9.480	9.480	9.200	9.440	9.238	1,611
2025-11-27	9.280	9.480	9.260	9.480	9.277	1,884
2025-11-26	9.400	9.400	9.060	9.280	9.081	3,694
2025-11-25	9.600	9.600	9.200	9.240	9.042	9,118
2025-11-24	9.600	9.600	9.300	9.460	9.257	1,861
2025-11-21	9.520	9.620	9.440	9.440	9.238	3,751
2025-11-20	9.600	9.600	9.600	9.600	9.394	4,300
2025-11-19	9.400	9.600	9.400	9.600	9.394	1,063
2025-11-18	9.700	9.700	9.300	9.600	9.394	4,103
2025-11-17	9.700	9.820	9.480	9.700	9.492	2,959
2025-11-14	9.660	9.780	9.460	9.680	9.473	3,686
2025-11-13	9.800	9.800	9.620	9.620	9.414	3,780
2025-11-12	9.780	9.800	9.600	9.780	9.570	6,048
2025-11-10	9.620	9.780	9.600	9.700	9.492	4,665
2025-11-07	9.700	9.880	9.600	9.600	9.394	2,673
2025-11-06	9.500	9.960	9.500	9.640	9.433	10,755
2025-11-05	9.360	9.360	9.220	9.340	9.140	102
2025-11-04	9.380	9.380	9.180	9.220	9.022	1,330
2025-11-03	9.140	9.380	9.080	9.380	9.179	2,385

← NewerPage 4 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.