Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	9.200	9.200	9.080	9.120	8.925	433
2025-10-30	9.260	9.260	9.080	9.240	9.042	728
2025-10-29	9.280	9.300	9.060	9.200	9.003	1,151
2025-10-28	9.320	9.320	9.060	9.060	8.866	7,473
2025-10-27	9.060	9.300	9.060	9.300	9.101	3,459
2025-10-24	9.100	9.280	9.020	9.040	8.846	3,055
2025-10-23	9.100	9.100	9.100	9.100	8.905	938
2025-10-22	9.120	9.320	9.100	9.100	8.905	2,678
2025-10-21	9.020	9.140	9.020	9.020	8.827	2,009
2025-10-20	9.140	9.140	8.900	8.900	8.709	7,452
2025-10-17	9.120	9.260	8.960	9.120	8.925	3,666
2025-10-16	9.280	9.280	9.100	9.100	8.905	686
2025-10-15	9.300	9.300	9.100	9.280	9.081	4,235
2025-10-14	9.320	9.540	9.100	9.300	9.101	4,484
2025-10-13	9.780	9.780	9.200	9.580	9.375	8,923
2025-10-10	9.780	9.960	9.760	9.780	9.570	2,335
2025-10-09	9.960	9.960	9.620	9.780	9.570	4,317
2025-10-08	9.800	10.000	9.800	9.980	9.766	12,687
2025-10-07	9.400	9.800	9.360	9.740	9.531	8,944
2025-10-06	9.280	9.500	9.040	9.420	9.218	16,232
2025-10-03	9.180	9.180	9.180	9.180	8.983	208
2025-10-02	9.160	9.240	9.080	9.080	8.885	554
2025-10-01	9.200	9.200	8.900	9.160	8.964	5,720
2025-09-30	9.300	9.300	8.980	9.220	9.022	1,718
2025-09-29	9.140	9.400	8.800	8.920	8.729	14,299
2025-09-26	9.260	9.260	9.000	9.140	8.944	6,748
2025-09-25	9.300	9.360	9.060	9.100	8.905	3,173
2025-09-24	9.380	9.440	9.220	9.380	9.179	391
2025-09-23	9.400	9.440	9.200	9.380	9.179	1,636
2025-09-22	9.220	9.300	9.100	9.120	8.925	775
2025-09-19	9.280	9.280	9.100	9.100	8.905	1,229
2025-09-18	9.320	9.320	9.100	9.100	8.905	313
2025-09-17	9.140	9.140	9.080	9.140	8.944	189
2025-09-16	9.360	9.360	9.140	9.140	8.944	817
2025-09-15	9.320	9.360	9.300	9.360	9.159	2,847
2025-09-12	9.320	9.400	9.120	9.280	9.081	7,209
2025-09-11	9.200	9.420	9.140	9.320	9.120	2,378
2025-09-10	9.140	9.140	8.980	9.140	8.944	1,922
2025-09-09	9.080	9.080	8.880	8.980	8.788	2,051
2025-09-08	9.020	9.080	8.840	9.080	8.885	2,085
2025-09-05	9.120	9.120	9.000	9.020	8.827	169
2025-09-04	9.120	9.120	8.820	9.100	8.905	243
2025-09-03	9.020	9.120	9.020	9.120	8.925	25
2025-09-02	9.000	9.020	8.700	9.020	8.827	2,671
2025-09-01	8.940	9.120	8.560	9.000	8.807	4,417
2025-08-29	9.180	9.180	9.000	9.000	8.807	767
2025-08-28	9.160	9.200	9.160	9.200	9.003	102
2025-08-27	9.100	9.160	8.660	9.160	8.964	11,874
2025-08-26	9.100	9.160	9.100	9.160	8.964	1,183
2025-08-25	9.240	9.260	9.060	9.100	8.905	716
2025-08-22	9.040	9.240	9.040	9.160	8.964	1,337
2025-08-21	9.040	9.260	9.000	9.020	8.827	1,162
2025-08-20	9.140	9.200	9.100	9.160	8.964	2,847
2025-08-19	9.460	9.460	8.940	9.140	8.944	6,426
2025-08-18	9.480	9.480	9.300	9.300	9.101	2,642
2025-08-14	9.480	9.480	9.420	9.440	9.238	707
2025-08-13	9.620	9.620	9.300	9.420	9.218	2,764
2025-08-12	9.380	9.700	9.180	9.460	9.257	19,192
2025-08-11	8.780	9.480	8.720	9.460	9.257	21,731
2025-08-08	8.880	8.880	8.640	8.800	8.611	1,724

← NewerPage 5 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.