Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	2.700	2.700	2.700	2.700	2.700	905
2023-06-02	2.660	2.660	2.660	2.660	2.660	295
2023-05-31	2.720	2.720	2.660	2.660	2.660	1,610
2023-05-29	2.700	2.700	2.700	2.700	2.700	850
2023-05-23	2.740	2.740	2.640	2.640	2.640	770
2023-05-22	2.740	2.740	2.740	2.740	2.740	200
2023-05-19	2.660	2.780	2.660	2.780	2.780	1,035
2023-05-18	2.640	2.640	2.560	2.560	2.560	456
2023-05-17	2.780	2.780	2.460	2.680	2.680	8,776
2023-05-16	2.620	2.620	2.620	2.620	2.620	375
2023-05-15	2.760	2.860	2.600	2.800	2.800	3,450
2023-05-12	2.780	2.780	2.620	2.780	2.780	1,965
2023-05-11	2.780	2.780	2.700	2.700	2.700	10
2023-05-10	2.800	2.800	2.580	2.800	2.800	3,579
2023-05-09	2.660	2.660	2.600	2.600	2.600	535
2023-05-08	2.640	2.640	2.640	2.640	2.640	342
2023-05-05	2.640	2.640	2.640	2.640	2.640	8
2023-05-04	2.460	2.460	2.440	2.460	2.460	4,587
2023-05-02	2.620	2.620	2.620	2.620	2.620	350
2023-04-28	2.600	2.740	2.600	2.740	2.740	710
2023-04-27	2.420	2.600	2.420	2.600	2.600	610
2023-04-25	2.460	2.460	2.420	2.420	2.420	2,089
2023-04-24	2.600	2.600	2.420	2.420	2.420	4,489
2023-04-21	2.760	2.760	2.680	2.680	2.680	10
2023-04-19	2.700	2.700	2.700	2.700	2.700	10
2023-04-18	2.640	2.640	2.500	2.500	2.500	6
2023-04-13	2.500	2.840	2.460	2.680	2.680	3,789
2023-04-12	2.580	2.580	2.360	2.560	2.560	877
2023-04-11	2.280	2.600	2.280	2.600	2.600	729
2023-04-06	2.220	2.840	2.220	2.700	2.700	4,597
2023-04-04	2.220	2.220	2.220	2.220	2.220	10
2023-04-03	2.120	2.120	2.120	2.120	2.120	1
2023-03-31	2.220	2.220	2.120	2.220	2.220	94
2023-03-29	2.100	2.180	2.100	2.180	2.180	580
2023-03-28	2.120	2.120	2.080	2.080	2.080	727
2023-03-24	2.100	2.100	2.100	2.100	2.100	533
2023-03-23	1.990	1.990	1.990	1.990	1.990	10,000
2023-03-22	2.180	2.180	2.060	2.060	2.060	7,511
2023-03-21	2.260	2.260	2.260	2.260	2.260	1
2023-03-17	2.160	2.160	2.160	2.160	2.160	925
2023-03-10	2.240	2.260	2.240	2.260	2.260	500
2023-03-08	2.300	2.460	2.160	2.460	2.460	5,010
2023-03-06	2.300	2.300	2.300	2.300	2.300	435
2023-03-03	2.220	2.300	2.220	2.300	2.300	920
2023-03-02	2.220	2.220	2.140	2.140	2.140	1,600
2023-02-28	2.220	2.220	2.220	2.220	2.220	901
2023-02-27	2.160	2.160	2.160	2.160	2.160	2
2023-02-23	2.140	2.220	2.140	2.220	2.220	4,510
2023-02-22	2.240	2.240	2.200	2.200	2.200	1,442
2023-02-21	2.280	2.280	2.280	2.280	2.280	53
2023-02-15	2.240	2.300	2.240	2.300	2.300	1,010
2023-02-14	2.220	2.440	2.220	2.240	2.240	2,216
2023-02-13	2.080	2.080	2.080	2.080	2.080	583
2023-02-10	2.160	2.160	2.160	2.160	2.160	5
2023-02-08	2.220	2.220	2.220	2.220	2.220	583
2023-01-25	2.320	2.320	2.100	2.300	2.300	11,524
2023-01-20	2.240	2.240	2.240	2.240	2.240	893
2023-01-18	2.200	2.200	2.200	2.200	2.200	260
2023-01-02	2.200	2.300	2.000	2.300	2.300	666
2022-12-30	2.300	2.300	2.300	2.300	2.300	14

← NewerPage 12 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.