Odlewnie Polskie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.050	20.200	19.050	19.900	19.900	25,196
2026-10-15	18.950	19.300	18.550	19.000	19.000	5,122
2026-10-14	19.000	19.250	18.800	19.000	19.000	6,587
2026-10-13	19.050	19.300	18.850	19.250	19.250	6,126
2026-10-12	19.250	19.250	18.850	19.050	19.050	8,402
2026-10-09	19.150	19.300	18.850	19.200	19.200	12,627
2026-10-08	19.550	19.550	18.850	18.950	18.950	12,000
2026-10-07	20.000	20.000	19.400	19.400	19.400	7,214
2026-10-06	19.900	20.000	19.550	19.600	19.600	6,099
2026-10-05	20.000	20.200	19.550	19.700	19.700	3,953
2026-10-02	19.900	20.200	19.650	20.100	20.100	3,092
2026-10-01	19.900	20.200	19.800	19.850	19.850	11,199
2026-09-30	20.300	20.300	19.850	20.000	20.000	18,167
2026-09-29	20.300	20.400	19.900	20.300	20.300	41,626
2026-09-28	20.100	20.500	19.800	19.900	19.900	12,987
2026-09-25	20.600	21.000	20.100	20.100	20.100	14,393
2026-09-24	20.300	21.300	19.050	20.500	20.500	87,371
2026-09-23	20.300	20.500	19.950	20.500	20.500	5,872
2026-09-22	20.500	20.500	19.900	20.300	20.300	6,906
2026-09-21	20.300	20.500	19.650	20.300	20.300	15,107
2026-09-18	20.100	20.700	20.000	20.400	20.400	18,529
2026-09-17	20.800	20.900	20.200	20.200	20.200	23,231
2026-09-16	21.500	21.500	20.500	20.900	20.900	39,127
2026-09-15	21.000	23.100	20.800	21.300	21.300	239,814
2026-09-14	19.850	20.400	19.600	20.400	20.400	16,098
2026-09-11	20.000	20.000	19.500	19.850	19.850	9,000
2026-09-10	19.800	20.200	19.400	19.900	19.900	17,776
2026-09-09	20.400	20.700	19.400	19.850	19.850	35,286
2026-09-08	20.900	20.900	19.700	20.600	20.600	16,186
2026-09-07	20.900	21.200	20.500	20.800	20.800	46,725
2026-09-04	20.400	21.100	20.100	20.900	20.900	59,158
2026-09-03	19.700	20.900	19.400	20.000	20.000	77,366
2026-09-02	19.250	19.400	18.700	19.400	19.400	15,036
2026-09-01	18.150	19.350	18.050	19.000	19.000	31,929
2026-08-31	18.100	18.300	18.050	18.150	18.150	6,203
2026-08-28	18.200	18.300	17.550	17.900	17.900	19,842
2026-08-27	18.600	18.650	18.150	18.200	18.200	10,649
2026-08-26	18.200	18.650	18.150	18.550	18.550	10,881
2026-08-25	18.300	18.850	18.150	18.250	18.250	15,567
2026-08-24	19.100	19.200	18.300	18.600	18.600	32,347
2026-08-21	19.700	19.700	19.300	19.300	19.300	9,690
2026-08-20	19.900	19.900	19.400	19.700	19.700	4,266
2026-08-19	19.700	19.900	19.400	19.600	19.600	12,607
2026-08-18	19.800	19.850	19.400	19.700	19.700	10,385
2026-08-17	19.700	20.000	19.700	19.900	19.900	7,964
2026-08-14	19.950	20.000	19.700	19.950	19.950	6,953
2026-08-13	19.950	20.000	19.700	19.700	19.700	20,513
2026-08-12	19.950	20.200	19.800	20.200	20.200	37,624
2026-08-11	20.200	20.300	19.800	20.200	20.200	13,837
2026-08-10	20.400	20.600	19.900	20.200	20.200	8,828
2026-08-07	20.400	20.700	20.300	20.500	20.500	11,058
2026-08-06	20.700	20.700	19.900	20.500	20.500	9,002
2026-08-05	20.700	20.900	20.400	20.700	20.700	10,932
2026-08-04	20.900	21.200	19.600	20.800	20.800	26,886
2026-08-03	21.200	21.400	20.800	20.800	20.800	5,146
2026-07-31	20.800	21.500	20.500	21.500	21.500	9,695
2026-07-30	20.900	21.000	20.600	20.800	20.800	4,166
2026-07-29	20.400	21.200	20.400	20.800	20.800	4,552
2026-07-28	20.700	20.900	20.100	20.500	20.500	12,200
2026-07-27	21.500	21.700	20.600	20.700	20.700	24,305

Page 1 of 21 · 1,248 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.