Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 3,563 |
| 2024-02-08 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 2,005 |
| 2024-02-07 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 174 |
| 2024-02-06 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 528 |
| 2024-02-02 | 3.120 | 3.120 | 3.000 | 3.080 | 3.080 | 7,896 |
| 2024-02-01 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 125 |
| 2024-01-31 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 665 |
| 2024-01-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,210 |
| 2024-01-29 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,158 |
| 2024-01-26 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 64 |
| 2024-01-25 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 996 |
| 2024-01-24 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2024-01-23 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 32 |
| 2024-01-22 | 3.140 | 3.140 | 3.060 | 3.120 | 3.120 | 5,013 |
| 2024-01-19 | 3.120 | 3.140 | 3.060 | 3.140 | 3.140 | 464 |
| 2024-01-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 25 |
| 2024-01-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 637 |
| 2024-01-15 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,287 |
| 2024-01-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 2,685 |
| 2024-01-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,057 |
| 2024-01-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 668 |
| 2024-01-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 10 |
| 2024-01-05 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 10,451 |
| 2024-01-04 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,272 |
| 2024-01-03 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 3,147 |
| 2024-01-02 | 2.900 | 3.100 | 2.900 | 3.040 | 3.040 | 5,463 |
| 2023-12-29 | 2.980 | 2.980 | 2.900 | 2.980 | 2.980 | 8,335 |
| 2023-12-28 | 2.880 | 2.980 | 2.880 | 2.980 | 2.980 | 9,171 |
| 2023-12-27 | 2.820 | 2.880 | 2.800 | 2.880 | 2.880 | 1,920 |
| 2023-12-21 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 30 |
| 2023-12-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 661 |
| 2023-12-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 20 |
| 2023-12-15 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 110 |
| 2023-12-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 200 |
| 2023-12-11 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 766 |
| 2023-12-07 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 527 |
| 2023-12-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 10 |
| 2023-12-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 700 |
| 2023-11-30 | 2.780 | 2.880 | 2.780 | 2.860 | 2.860 | 2,710 |
| 2023-11-29 | 2.680 | 2.780 | 2.680 | 2.780 | 2.780 | 274 |
| 2023-11-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 9 |
| 2023-11-23 | 2.760 | 2.780 | 2.760 | 2.780 | 2.780 | 720 |
| 2023-11-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2,608 |
| 2023-11-20 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 2,000 |
| 2023-11-16 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 8 |
| 2023-11-15 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5 |
| 2023-11-14 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 100 |
| 2023-11-09 | 2.600 | 2.740 | 2.600 | 2.740 | 2.740 | 608 |
| 2023-11-07 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 450 |
| 2023-11-06 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 7 |
| 2023-11-03 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 6 |
| 2023-11-02 | 2.580 | 2.640 | 2.580 | 2.640 | 2.640 | 110 |
| 2023-10-31 | 2.540 | 2.580 | 2.540 | 2.580 | 2.580 | 305 |
| 2023-10-26 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 8 |
| 2023-10-25 | 2.560 | 2.560 | 2.540 | 2.540 | 2.540 | 2,350 |
| 2023-10-23 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 38 |
| 2023-10-20 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 2,061 |
| 2023-10-17 | 2.520 | 2.540 | 2.520 | 2.520 | 2.520 | 21,956 |
| 2023-10-16 | 2.740 | 2.740 | 2.540 | 2.540 | 2.540 | 6,964 |
| 2023-10-13 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 155 |
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.