Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	2.680	2.740	2.680	2.740	2.740	3,161
2023-10-10	2.640	2.680	2.540	2.580	2.580	7,785
2023-10-04	2.660	2.680	2.660	2.680	2.680	747
2023-10-03	2.640	2.640	2.640	2.640	2.640	764
2023-10-02	2.620	2.620	2.540	2.540	2.540	5,618
2023-09-29	2.640	2.780	2.640	2.780	2.780	1,150
2023-09-27	2.700	2.780	2.700	2.780	2.780	3,334
2023-09-26	2.600	2.700	2.600	2.600	2.600	4,575
2023-09-25	2.580	2.580	2.540	2.540	2.540	6,000
2023-09-21	2.680	2.680	2.680	2.680	2.680	1,500
2023-09-20	2.600	2.600	2.600	2.600	2.600	1,300
2023-09-19	2.700	2.700	2.700	2.700	2.700	220
2023-09-18	2.660	2.660	2.660	2.660	2.660	752
2023-09-13	2.680	2.680	2.560	2.560	2.560	13,773
2023-09-12	2.680	2.680	2.680	2.680	2.680	750
2023-09-11	2.780	2.780	2.780	2.780	2.780	130
2023-09-08	2.540	2.780	2.540	2.780	2.780	15
2023-09-07	2.520	2.780	2.480	2.780	2.780	2,700
2023-09-06	2.720	2.720	2.480	2.480	2.480	5,400
2023-09-01	2.700	2.700	2.700	2.700	2.700	1,000
2023-08-30	2.680	2.680	2.680	2.680	2.680	500
2023-08-29	2.600	2.600	2.600	2.600	2.600	100
2023-08-24	2.700	2.700	2.700	2.700	2.700	8
2023-08-23	2.680	2.680	2.600	2.620	2.620	6,770
2023-08-21	2.640	2.640	2.640	2.640	2.640	750
2023-08-18	2.680	2.680	2.680	2.680	2.680	1,000
2023-08-17	2.620	2.700	2.620	2.620	2.620	2,504
2023-08-16	2.680	2.680	2.680	2.680	2.680	505
2023-08-14	2.700	2.700	2.700	2.700	2.700	744
2023-08-11	2.820	2.820	2.820	2.820	2.820	30
2023-08-10	2.800	2.800	2.800	2.800	2.800	200
2023-08-09	2.620	2.880	2.620	2.880	2.880	769
2023-08-08	2.500	2.500	2.500	2.500	2.500	2,200
2023-08-07	2.500	2.500	2.500	2.500	2.500	250
2023-08-01	2.660	2.660	2.460	2.660	2.660	12,370
2023-07-31	2.760	2.760	2.700	2.760	2.760	1,745
2023-07-27	2.640	2.740	2.640	2.740	2.740	3,623
2023-07-26	2.600	2.600	2.600	2.600	2.600	1,500
2023-07-25	2.600	2.600	2.600	2.600	2.600	1,898
2023-07-24	2.600	2.600	2.600	2.600	2.600	1,352
2023-07-20	2.600	2.600	2.600	2.600	2.600	1,988
2023-07-14	2.560	2.600	2.560	2.600	2.600	2,082
2023-07-13	2.600	2.600	2.600	2.600	2.600	399
2023-07-12	2.560	2.640	2.560	2.640	2.640	351
2023-07-06	2.580	2.660	2.560	2.660	2.660	3,353
2023-07-05	2.600	2.600	2.540	2.540	2.540	6,580
2023-07-04	2.660	2.660	2.580	2.580	2.580	580
2023-07-03	2.600	2.660	2.600	2.660	2.660	1,900
2023-06-30	2.600	2.680	2.560	2.560	2.560	6,578
2023-06-29	2.600	2.600	2.580	2.580	2.580	4,376
2023-06-28	2.640	2.640	2.620	2.620	2.620	1,446
2023-06-27	2.640	2.640	2.640	2.640	2.640	815
2023-06-26	2.640	2.640	2.580	2.600	2.600	11,435
2023-06-23	2.720	2.720	2.720	2.720	2.720	5
2023-06-19	2.620	2.740	2.620	2.740	2.740	12
2023-06-16	2.620	2.620	2.600	2.600	2.600	580
2023-06-15	2.800	2.800	2.800	2.800	2.800	500
2023-06-13	2.800	2.880	2.700	2.880	2.880	20
2023-06-07	2.700	2.860	2.700	2.860	2.860	431
2023-06-06	2.700	2.860	2.700	2.860	2.860	1,001

← NewerPage 11 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.