Odlewnie Polskie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.300 | 9.380 | 9.300 | 9.360 | 8.852 | 1,295 |
| 2025-05-13 | 9.400 | 9.420 | 9.280 | 9.380 | 8.871 | 6,736 |
| 2025-05-12 | 9.460 | 9.620 | 9.400 | 9.400 | 8.889 | 6,000 |
| 2025-05-09 | 9.700 | 9.700 | 9.380 | 9.580 | 9.060 | 6,471 |
| 2025-05-08 | 9.440 | 9.700 | 9.440 | 9.700 | 9.173 | 14,968 |
| 2025-05-07 | 9.560 | 9.560 | 9.420 | 9.500 | 8.984 | 3,966 |
| 2025-05-06 | 9.520 | 9.560 | 9.480 | 9.520 | 9.003 | 779 |
| 2025-05-05 | 9.660 | 9.660 | 9.500 | 9.560 | 9.041 | 2,860 |
| 2025-05-02 | 9.540 | 9.700 | 9.540 | 9.660 | 9.135 | 527 |
| 2025-04-30 | 9.500 | 9.740 | 9.500 | 9.660 | 9.135 | 3,093 |
| 2025-04-29 | 9.600 | 9.620 | 9.500 | 9.500 | 8.984 | 1,851 |
| 2025-04-28 | 9.600 | 9.780 | 9.500 | 9.600 | 9.079 | 5,884 |
| 2025-04-25 | 9.780 | 9.780 | 9.500 | 9.500 | 8.984 | 2,177 |
| 2025-04-24 | 9.060 | 9.880 | 9.060 | 9.760 | 9.230 | 13,453 |
| 2025-04-23 | 8.900 | 9.160 | 8.820 | 9.060 | 8.568 | 769 |
| 2025-04-22 | 9.100 | 9.140 | 9.020 | 9.020 | 8.530 | 17,086 |
| 2025-04-17 | 9.300 | 9.300 | 8.880 | 9.020 | 8.530 | 10,093 |
| 2025-04-16 | 9.300 | 9.300 | 9.120 | 9.280 | 8.776 | 1,910 |
| 2025-04-15 | 9.260 | 9.300 | 9.100 | 9.300 | 8.795 | 3,858 |
| 2025-04-14 | 9.260 | 9.300 | 9.100 | 9.260 | 8.757 | 824 |
| 2025-04-11 | 9.240 | 9.400 | 9.000 | 9.240 | 8.738 | 2,547 |
| 2025-04-10 | 9.200 | 9.540 | 9.200 | 9.420 | 8.908 | 7,828 |
| 2025-04-09 | 8.900 | 9.100 | 8.800 | 8.840 | 8.360 | 4,529 |
| 2025-04-08 | 8.800 | 9.380 | 8.740 | 9.100 | 8.606 | 6,465 |
| 2025-04-07 | 8.880 | 8.880 | 8.220 | 8.800 | 8.322 | 8,258 |
| 2025-04-04 | 9.340 | 9.460 | 9.000 | 9.000 | 8.511 | 15,027 |
| 2025-04-03 | 9.580 | 9.800 | 9.260 | 9.260 | 8.757 | 7,198 |
| 2025-04-02 | 9.780 | 9.840 | 9.500 | 9.780 | 9.249 | 1,390 |
| 2025-04-01 | 9.220 | 9.800 | 9.220 | 9.780 | 9.249 | 7,292 |
| 2025-03-31 | 9.440 | 9.440 | 9.260 | 9.320 | 8.814 | 4,060 |
| 2025-03-28 | 9.700 | 9.900 | 9.420 | 9.500 | 8.984 | 6,685 |
| 2025-03-27 | 9.600 | 9.760 | 9.320 | 9.600 | 9.079 | 5,462 |
| 2025-03-26 | 9.620 | 9.860 | 9.420 | 9.720 | 9.192 | 2,667 |
| 2025-03-25 | 9.640 | 9.920 | 9.600 | 9.780 | 9.249 | 2,923 |
| 2025-03-24 | 10.150 | 10.200 | 9.440 | 9.800 | 9.268 | 6,905 |
| 2025-03-21 | 10.200 | 10.400 | 9.400 | 10.000 | 9.457 | 20,475 |
| 2025-03-20 | 10.250 | 10.550 | 10.050 | 10.150 | 9.599 | 2,440 |
| 2025-03-19 | 10.550 | 10.600 | 10.150 | 10.250 | 9.693 | 7,433 |
| 2025-03-18 | 10.550 | 10.550 | 10.250 | 10.550 | 9.977 | 4,659 |
| 2025-03-17 | 10.550 | 10.700 | 10.250 | 10.250 | 9.693 | 5,729 |
| 2025-03-14 | 10.500 | 10.600 | 10.150 | 10.400 | 9.835 | 8,687 |
| 2025-03-13 | 10.900 | 10.900 | 10.450 | 10.600 | 10.024 | 10,497 |
| 2025-03-12 | 10.500 | 11.350 | 10.000 | 10.900 | 10.308 | 51,595 |
| 2025-03-11 | 9.820 | 10.800 | 9.200 | 10.600 | 10.024 | 33,358 |
| 2025-03-10 | 10.950 | 10.950 | 9.200 | 9.400 | 8.889 | 37,683 |
| 2025-03-07 | 9.540 | 11.450 | 9.500 | 10.300 | 9.741 | 113,622 |
| 2025-03-06 | 8.220 | 9.680 | 8.220 | 9.400 | 8.889 | 43,411 |
| 2025-03-05 | 8.000 | 8.200 | 7.960 | 8.200 | 7.755 | 2,731 |
| 2025-03-04 | 8.060 | 8.060 | 7.840 | 8.000 | 7.565 | 1,616 |
| 2025-03-03 | 8.000 | 8.060 | 7.800 | 7.840 | 7.414 | 4,651 |
| 2025-02-28 | 7.940 | 8.100 | 7.920 | 7.920 | 7.490 | 1,720 |
| 2025-02-27 | 8.180 | 8.300 | 7.920 | 7.920 | 7.490 | 3,058 |
| 2025-02-26 | 7.940 | 8.180 | 7.940 | 7.940 | 7.509 | 688 |
| 2025-02-25 | 8.000 | 8.340 | 7.920 | 7.920 | 7.490 | 1,671 |
| 2025-02-24 | 7.880 | 8.360 | 7.880 | 7.940 | 7.509 | 13,897 |
| 2025-02-21 | 7.820 | 7.880 | 7.800 | 7.880 | 7.452 | 374 |
| 2025-02-20 | 7.760 | 7.980 | 7.740 | 7.820 | 7.395 | 1,002 |
| 2025-02-19 | 7.980 | 7.980 | 7.760 | 7.760 | 7.339 | 1,965 |
| 2025-02-18 | 7.860 | 7.980 | 7.740 | 7.900 | 7.471 | 2,923 |
| 2025-02-17 | 7.900 | 7.980 | 7.840 | 7.980 | 7.547 | 60 |
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.