Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.920	8.920	8.520	8.880	8.690	2,098
2025-08-06	8.800	8.960	8.720	8.940	8.748	3,360
2025-08-05	8.980	8.980	8.800	8.800	8.611	880
2025-08-04	8.900	8.980	8.800	8.960	8.768	785
2025-08-01	8.920	8.980	8.900	8.900	8.709	1,510
2025-07-31	9.040	9.040	8.900	8.980	8.788	618
2025-07-30	9.040	9.040	8.900	9.040	8.846	5,691
2025-07-29	9.040	9.040	9.020	9.020	8.827	868
2025-07-28	9.080	9.080	9.020	9.040	8.846	4,155
2025-07-25	9.040	9.040	9.000	9.000	8.807	6
2025-07-24	9.020	9.080	9.020	9.020	8.827	813
2025-07-23	9.200	9.200	9.020	9.020	8.827	4,084
2025-07-22	9.140	9.200	9.060	9.200	9.003	28
2025-07-21	9.140	9.200	9.040	9.040	8.846	1,808
2025-07-18	9.180	9.360	9.140	9.140	8.944	5,849
2025-07-17	9.160	9.160	9.040	9.040	8.846	716
2025-07-16	9.160	9.240	9.060	9.060	8.866	5,588
2025-07-15	9.040	9.160	9.040	9.160	8.964	48
2025-07-14	9.160	9.160	9.040	9.060	8.866	739
2025-07-11	9.040	9.160	9.020	9.040	8.846	2,681
2025-07-10	9.180	9.180	9.040	9.180	8.983	140
2025-07-09	9.180	9.180	9.040	9.180	8.983	503
2025-07-08	9.100	9.100	9.060	9.060	8.866	240
2025-07-07	9.200	9.220	9.100	9.200	9.003	671
2025-07-04	9.180	9.200	9.060	9.180	8.983	879
2025-07-03	9.060	9.200	9.040	9.060	8.866	273
2025-07-02	9.200	9.220	9.040	9.200	9.003	2,082
2025-07-01	9.060	9.060	9.020	9.060	8.866	5,971
2025-06-30	9.120	9.200	9.040	9.060	8.866	1,218
2025-06-27	9.060	9.120	9.020	9.040	8.846	2,111
2025-06-26	9.060	9.120	9.020	9.060	8.866	682
2025-06-25	9.020	9.120	9.020	9.060	8.866	383
2025-06-24	9.000	9.020	8.800	9.020	8.827	1,483
2025-06-23	9.160	9.180	8.880	9.020	8.827	2,999
2025-06-20	9.000	9.180	8.980	9.180	8.983	368
2025-06-18	9.040	9.200	9.000	9.000	8.807	2,454
2025-06-17	9.000	9.340	9.000	9.300	9.101	1,228
2025-06-16	9.360	9.360	8.960	9.000	8.807	1,088
2025-06-13	9.160	9.360	9.040	9.360	9.159	374
2025-06-12	9.120	9.340	8.640	9.160	8.964	10,701
2025-06-11	9.500	9.520	9.320	9.520	9.003	3,224
2025-06-10	9.580	9.580	9.160	9.500	8.984	4,198
2025-06-09	9.100	9.620	9.100	9.620	9.097	27,541
2025-06-06	9.000	9.120	9.000	9.100	8.606	2,657
2025-06-05	9.120	9.120	9.000	9.120	8.625	454
2025-06-04	9.020	9.120	9.000	9.120	8.625	3,428
2025-06-03	9.100	9.140	9.000	9.100	8.606	3,623
2025-06-02	9.100	9.100	9.000	9.100	8.606	2,507
2025-05-30	9.100	9.100	9.000	9.100	8.606	2,171
2025-05-29	9.120	9.120	9.000	9.100	8.606	760
2025-05-28	8.980	9.180	8.940	9.120	8.625	2,685
2025-05-27	9.000	9.060	8.980	9.060	8.568	710
2025-05-26	9.240	9.240	8.960	8.980	8.492	1,586
2025-05-23	9.200	9.200	9.080	9.200	8.700	747
2025-05-22	9.060	9.280	9.020	9.200	8.700	348
2025-05-21	9.280	9.300	9.240	9.300	8.795	320
2025-05-20	9.220	9.420	8.900	9.300	8.795	13,604
2025-05-19	9.440	9.440	9.200	9.440	8.927	447
2025-05-16	9.280	9.440	9.220	9.440	8.927	1,241
2025-05-15	9.360	9.360	9.280	9.300	8.795	1,233

← NewerPage 6 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.