Odlewnie Polskie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.860 | 7.980 | 7.840 | 7.900 | 7.471 | 972 |
| 2025-02-13 | 7.960 | 7.960 | 7.860 | 7.860 | 7.433 | 546 |
| 2025-02-12 | 7.880 | 7.940 | 7.880 | 7.940 | 7.509 | 583 |
| 2025-02-11 | 7.940 | 7.940 | 7.860 | 7.860 | 7.433 | 1,136 |
| 2025-02-10 | 7.860 | 7.980 | 7.860 | 7.920 | 7.490 | 10,015 |
| 2025-02-07 | 7.880 | 7.880 | 7.840 | 7.860 | 7.433 | 623 |
| 2025-02-06 | 7.880 | 7.880 | 7.840 | 7.880 | 7.452 | 184 |
| 2025-02-05 | 7.880 | 7.880 | 7.800 | 7.880 | 7.452 | 890 |
| 2025-02-04 | 7.940 | 7.980 | 7.860 | 7.860 | 7.433 | 1,667 |
| 2025-02-03 | 8.040 | 8.040 | 7.840 | 7.940 | 7.509 | 5,266 |
| 2025-01-31 | 8.320 | 8.320 | 8.040 | 8.260 | 7.811 | 175 |
| 2025-01-30 | 8.360 | 8.360 | 8.260 | 8.260 | 7.811 | 2,611 |
| 2025-01-29 | 8.000 | 8.320 | 8.000 | 8.320 | 7.868 | 8,086 |
| 2025-01-28 | 7.900 | 8.000 | 7.900 | 8.000 | 7.565 | 632 |
| 2025-01-27 | 7.980 | 8.000 | 7.860 | 7.860 | 7.433 | 1,065 |
| 2025-01-24 | 8.000 | 8.000 | 7.900 | 8.000 | 7.565 | 1,184 |
| 2025-01-23 | 8.000 | 8.000 | 7.880 | 8.000 | 7.565 | 7,386 |
| 2025-01-22 | 7.980 | 7.980 | 7.980 | 7.980 | 7.547 | 475 |
| 2025-01-21 | 8.000 | 8.000 | 7.840 | 8.000 | 7.565 | 494 |
| 2025-01-20 | 7.800 | 8.280 | 7.800 | 7.840 | 7.414 | 8,159 |
| 2025-01-17 | 7.920 | 8.080 | 7.700 | 8.000 | 7.565 | 6,421 |
| 2025-01-16 | 7.980 | 7.980 | 7.880 | 7.920 | 7.490 | 647 |
| 2025-01-15 | 7.860 | 7.860 | 7.700 | 7.720 | 7.301 | 2,329 |
| 2025-01-14 | 7.880 | 7.880 | 7.880 | 7.880 | 7.452 | 595 |
| 2025-01-13 | 8.080 | 8.080 | 7.920 | 7.920 | 7.490 | 511 |
| 2025-01-10 | 8.100 | 8.100 | 7.920 | 8.080 | 7.641 | 2,060 |
| 2025-01-09 | 8.000 | 8.260 | 7.940 | 8.100 | 7.660 | 2,190 |
| 2025-01-08 | 8.340 | 8.340 | 8.000 | 8.000 | 7.565 | 1,225 |
| 2025-01-07 | 8.140 | 8.360 | 8.140 | 8.360 | 7.906 | 3,602 |
| 2025-01-03 | 8.220 | 8.240 | 8.120 | 8.120 | 7.679 | 5,284 |
| 2025-01-02 | 7.680 | 8.200 | 7.680 | 8.180 | 7.736 | 3,356 |
| 2024-12-30 | 7.680 | 7.880 | 7.500 | 7.500 | 7.093 | 2,317 |
| 2024-12-27 | 7.680 | 7.700 | 7.560 | 7.700 | 7.282 | 2,217 |
| 2024-12-23 | 7.540 | 7.680 | 7.520 | 7.680 | 7.263 | 2,461 |
| 2024-12-20 | 7.560 | 7.600 | 7.420 | 7.600 | 7.187 | 317 |
| 2024-12-19 | 7.700 | 7.700 | 7.320 | 7.560 | 7.149 | 3,177 |
| 2024-12-18 | 7.500 | 7.800 | 7.460 | 7.780 | 7.357 | 356 |
| 2024-12-17 | 7.900 | 7.900 | 7.500 | 7.520 | 7.112 | 5,797 |
| 2024-12-16 | 7.520 | 7.900 | 7.520 | 7.900 | 7.471 | 6,763 |
| 2024-12-13 | 7.640 | 7.680 | 7.320 | 7.500 | 7.093 | 4,542 |
| 2024-12-12 | 7.580 | 7.900 | 7.580 | 7.900 | 7.471 | 3,247 |
| 2024-12-11 | 7.900 | 7.900 | 7.600 | 7.900 | 7.471 | 595 |
| 2024-12-10 | 7.800 | 8.000 | 7.720 | 7.980 | 7.547 | 555 |
| 2024-12-09 | 7.560 | 8.120 | 7.560 | 7.800 | 7.376 | 11,018 |
| 2024-12-06 | 7.540 | 7.580 | 7.320 | 7.580 | 7.168 | 2,226 |
| 2024-12-05 | 7.520 | 7.600 | 7.320 | 7.540 | 7.130 | 2,210 |
| 2024-12-04 | 7.560 | 7.560 | 7.440 | 7.480 | 7.074 | 1,723 |
| 2024-12-03 | 7.560 | 7.580 | 7.440 | 7.440 | 7.036 | 662 |
| 2024-12-02 | 7.400 | 7.560 | 7.220 | 7.440 | 7.036 | 1,648 |
| 2024-11-29 | 7.340 | 7.620 | 7.240 | 7.620 | 7.206 | 2,634 |
| 2024-11-28 | 7.340 | 7.380 | 7.280 | 7.280 | 6.885 | 1,250 |
| 2024-11-27 | 7.280 | 7.360 | 7.280 | 7.280 | 6.885 | 2,351 |
| 2024-11-26 | 7.280 | 7.280 | 7.220 | 7.280 | 6.885 | 803 |
| 2024-11-25 | 7.080 | 7.300 | 7.080 | 7.280 | 6.885 | 1,515 |
| 2024-11-22 | 7.380 | 7.380 | 7.080 | 7.080 | 6.695 | 1,764 |
| 2024-11-21 | 7.260 | 7.700 | 7.240 | 7.380 | 6.979 | 9,568 |
| 2024-11-20 | 6.960 | 7.300 | 6.920 | 7.260 | 6.866 | 2,785 |
| 2024-11-19 | 6.980 | 6.980 | 6.820 | 6.960 | 6.582 | 4,641 |
| 2024-11-18 | 7.040 | 7.040 | 6.820 | 7.000 | 6.620 | 1,901 |
| 2024-11-15 | 7.000 | 7.060 | 6.820 | 6.840 | 6.468 | 1,505 |
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.