Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.100	2.100	2.100	2.100	2.100	57
2026-10-15	2.100	2.100	2.100	2.100	2.100	2
2026-10-14	2.260	2.260	2.060	2.060	2.060	7,724
2026-10-13	2.060	2.060	2.060	2.060	2.060	10
2026-10-12	2.260	2.260	2.260	2.260	2.260	20
2026-10-09	2.260	2.260	2.060	2.260	2.260	616
2026-10-07	2.300	2.300	2.300	2.300	2.300	3
2026-10-06	2.060	2.340	2.060	2.340	2.340	1,184
2026-10-05	2.100	2.100	2.100	2.100	2.100	1
2026-10-02	2.100	2.100	2.080	2.080	2.080	15,003
2026-10-01	2.060	2.060	2.060	2.060	2.060	82
2026-09-30	2.100	2.100	2.060	2.100	2.100	10,146
2026-09-29	2.060	2.060	2.060	2.060	2.060	0
2026-09-28	2.100	2.100	2.060	2.060	2.060	4,925
2026-09-25	2.100	2.100	2.060	2.060	2.060	24
2026-09-24	2.060	2.060	2.060	2.060	2.060	30
2026-09-23	2.100	2.100	2.100	2.100	2.100	2
2026-09-21	2.100	2.100	2.100	2.100	2.100	2
2026-09-18	2.100	2.100	2.100	2.100	2.100	14
2026-09-15	2.100	2.100	2.060	2.060	2.060	18
2026-09-14	2.080	2.080	2.080	2.080	2.080	24,011
2026-09-11	2.180	2.180	2.180	2.180	2.180	2
2026-09-10	2.080	2.180	2.080	2.180	2.180	5,007
2026-09-08	2.100	2.160	2.060	2.160	2.160	10,945
2026-09-07	2.100	2.100	2.100	2.100	2.100	530
2026-09-04	2.220	2.220	2.080	2.100	2.100	44,352
2026-09-02	2.400	2.400	2.400	2.400	2.400	300
2026-09-01	2.120	2.420	2.100	2.400	2.400	23,728
2026-08-31	2.140	2.300	2.120	2.300	2.300	3,100
2026-08-28	2.140	2.220	2.140	2.140	2.140	86
2026-08-27	2.220	2.220	2.220	2.220	2.220	2
2026-08-26	2.220	2.220	2.220	2.220	2.220	32
2026-08-25	2.140	2.220	2.140	2.220	2.220	954
2026-08-24	2.120	2.120	2.100	2.100	2.100	1,908
2026-08-21	2.220	2.220	2.220	2.220	2.220	10
2026-08-20	2.120	2.220	2.120	2.220	2.220	2,589
2026-08-19	2.200	2.220	2.200	2.220	2.220	940
2026-08-18	2.400	2.400	2.400	2.400	2.400	10
2026-08-17	2.160	2.400	2.160	2.400	2.400	835
2026-08-14	2.100	2.160	2.080	2.160	2.160	2,801
2026-08-13	2.100	2.100	2.100	2.100	2.100	972
2026-08-11	2.100	2.100	2.080	2.100	2.100	7,093
2026-08-10	2.140	2.140	2.100	2.100	2.100	4
2026-08-07	2.160	2.180	2.160	2.180	2.180	940
2026-08-05	2.200	2.260	2.200	2.260	2.260	210
2026-08-04	2.200	2.200	2.200	2.200	2.200	200
2026-07-30	2.200	2.200	2.200	2.200	2.200	500
2026-07-29	2.100	2.200	2.100	2.200	2.200	313
2026-07-28	2.120	2.120	2.120	2.120	2.120	128
2026-07-27	2.180	2.180	2.120	2.120	2.120	400
2026-07-23	2.200	2.200	2.180	2.180	2.180	434
2026-07-22	2.260	2.260	2.260	2.260	2.260	889
2026-07-21	2.280	2.280	2.280	2.280	2.280	82
2026-07-20	2.420	2.420	2.280	2.420	2.420	100
2026-07-17	2.420	2.420	2.420	2.420	2.420	10
2026-07-16	2.300	2.300	2.300	2.300	2.300	42
2026-07-15	2.300	2.300	2.300	2.300	2.300	119
2026-07-14	2.300	2.420	2.300	2.420	2.420	19
2026-07-13	2.360	2.420	2.300	2.420	2.420	1,538
2026-07-10	2.120	2.360	2.120	2.360	2.360	30,300

Page 1 of 15 · 863 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.