Odlewnie Polskie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.000 | 7.060 | 6.820 | 6.840 | 6.468 | 1,505 |
| 2024-11-14 | 7.080 | 7.080 | 6.840 | 7.000 | 6.620 | 1,874 |
| 2024-11-13 | 7.040 | 7.300 | 6.840 | 7.000 | 6.620 | 5,236 |
| 2024-11-12 | 7.000 | 7.400 | 6.820 | 7.040 | 6.658 | 6,900 |
| 2024-11-08 | 6.920 | 7.000 | 6.760 | 7.000 | 6.620 | 18,763 |
| 2024-11-07 | 6.920 | 7.000 | 6.920 | 6.920 | 6.544 | 8,334 |
| 2024-11-06 | 7.080 | 7.080 | 6.900 | 6.940 | 6.563 | 5,143 |
| 2024-11-05 | 7.100 | 7.100 | 6.900 | 7.060 | 6.677 | 15,040 |
| 2024-11-04 | 7.180 | 7.180 | 7.040 | 7.180 | 6.790 | 2,324 |
| 2024-10-31 | 7.380 | 7.380 | 7.100 | 7.100 | 6.714 | 6,403 |
| 2024-10-30 | 7.420 | 7.420 | 7.280 | 7.300 | 6.904 | 5,752 |
| 2024-10-29 | 7.480 | 7.480 | 7.320 | 7.320 | 6.922 | 1,808 |
| 2024-10-28 | 7.460 | 7.480 | 7.400 | 7.480 | 7.074 | 1,210 |
| 2024-10-25 | 7.500 | 7.500 | 7.260 | 7.460 | 7.055 | 2,094 |
| 2024-10-24 | 7.460 | 7.480 | 7.360 | 7.360 | 6.960 | 3,588 |
| 2024-10-23 | 7.720 | 7.720 | 7.260 | 7.440 | 7.036 | 4,377 |
| 2024-10-22 | 7.560 | 7.740 | 7.520 | 7.700 | 7.282 | 1,367 |
| 2024-10-21 | 7.860 | 7.860 | 7.560 | 7.560 | 7.149 | 3,195 |
| 2024-10-18 | 7.880 | 7.880 | 7.700 | 7.800 | 7.376 | 3,768 |
| 2024-10-17 | 7.780 | 7.880 | 7.640 | 7.660 | 7.244 | 5,469 |
| 2024-10-16 | 7.760 | 7.900 | 7.720 | 7.900 | 7.471 | 736 |
| 2024-10-15 | 7.900 | 7.900 | 7.800 | 7.800 | 7.376 | 4,445 |
| 2024-10-14 | 7.900 | 7.960 | 7.800 | 7.900 | 7.471 | 1,774 |
| 2024-10-11 | 7.900 | 7.940 | 7.600 | 7.900 | 7.471 | 2,818 |
| 2024-10-10 | 7.560 | 7.940 | 7.500 | 7.900 | 7.471 | 5,600 |
| 2024-10-09 | 7.980 | 7.980 | 7.560 | 7.700 | 7.282 | 4,627 |
| 2024-10-08 | 7.860 | 7.860 | 7.500 | 7.620 | 7.206 | 3,802 |
| 2024-10-07 | 7.840 | 7.920 | 7.740 | 7.820 | 7.395 | 4,889 |
| 2024-10-04 | 8.040 | 8.040 | 7.800 | 7.800 | 7.376 | 3,392 |
| 2024-10-03 | 8.100 | 8.100 | 7.980 | 8.000 | 7.565 | 3,171 |
| 2024-10-02 | 8.120 | 8.120 | 8.020 | 8.060 | 7.622 | 3,113 |
| 2024-10-01 | 8.120 | 8.120 | 8.020 | 8.040 | 7.603 | 16,705 |
| 2024-09-30 | 8.280 | 8.440 | 8.040 | 8.120 | 7.679 | 7,457 |
| 2024-09-27 | 8.680 | 8.680 | 7.880 | 8.200 | 7.755 | 11,079 |
| 2024-09-26 | 9.000 | 9.000 | 8.500 | 8.680 | 8.209 | 5,581 |
| 2024-09-25 | 9.000 | 9.000 | 8.860 | 8.900 | 8.417 | 5,647 |
| 2024-09-24 | 9.100 | 9.100 | 8.800 | 8.860 | 8.379 | 3,791 |
| 2024-09-23 | 8.700 | 9.120 | 8.700 | 8.900 | 8.417 | 4,981 |
| 2024-09-20 | 8.640 | 8.800 | 8.500 | 8.540 | 8.076 | 7,744 |
| 2024-09-19 | 9.000 | 9.000 | 8.600 | 8.820 | 8.341 | 5,426 |
| 2024-09-18 | 9.100 | 9.100 | 8.960 | 9.000 | 8.511 | 2,773 |
| 2024-09-17 | 9.180 | 9.180 | 8.960 | 9.000 | 8.511 | 1,348 |
| 2024-09-16 | 9.000 | 9.180 | 8.660 | 9.180 | 8.681 | 5,965 |
| 2024-09-13 | 9.320 | 9.320 | 9.200 | 9.300 | 8.795 | 347 |
| 2024-09-12 | 9.220 | 9.340 | 9.220 | 9.340 | 8.833 | 703 |
| 2024-09-11 | 9.380 | 9.380 | 9.300 | 9.300 | 8.795 | 6 |
| 2024-09-10 | 9.360 | 9.400 | 9.180 | 9.200 | 8.700 | 2,054 |
| 2024-09-09 | 9.300 | 9.360 | 9.160 | 9.220 | 8.719 | 1,113 |
| 2024-09-06 | 9.220 | 9.300 | 9.200 | 9.300 | 8.795 | 154 |
| 2024-09-05 | 9.300 | 9.300 | 9.140 | 9.280 | 8.776 | 103 |
| 2024-09-04 | 9.200 | 9.320 | 9.120 | 9.320 | 8.814 | 883 |
| 2024-09-03 | 9.300 | 9.300 | 9.120 | 9.120 | 8.625 | 611 |
| 2024-09-02 | 9.020 | 9.300 | 9.020 | 9.300 | 8.795 | 380 |
| 2024-08-30 | 9.200 | 9.340 | 9.000 | 9.280 | 8.776 | 7,125 |
| 2024-08-29 | 9.360 | 9.360 | 9.180 | 9.340 | 8.833 | 506 |
| 2024-08-28 | 9.300 | 9.300 | 9.160 | 9.240 | 8.738 | 3,412 |
| 2024-08-27 | 9.340 | 9.340 | 9.240 | 9.300 | 8.795 | 1,246 |
| 2024-08-26 | 9.360 | 9.360 | 9.200 | 9.360 | 8.852 | 332 |
| 2024-08-23 | 9.380 | 9.400 | 9.280 | 9.360 | 8.852 | 1,456 |
| 2024-08-22 | 9.400 | 9.400 | 9.360 | 9.380 | 8.871 | 398 |
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.