Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	2.100	2.280	2.100	2.280	2.280	11,300
2022-12-27	2.040	2.300	2.040	2.300	2.300	5,500
2022-12-23	2.100	2.280	2.100	2.280	2.280	1,800
2022-12-22	2.020	2.020	2.020	2.020	2.020	90
2022-12-21	2.000	2.000	2.000	2.000	2.000	300
2022-12-19	2.000	2.140	1.960	2.140	2.140	2,200
2022-12-13	2.200	2.280	2.020	2.280	2.280	3,721
2022-12-07	2.300	2.300	2.300	2.300	2.300	159
2022-12-06	2.300	2.300	2.300	2.300	2.300	200
2022-12-02	2.400	2.400	2.400	2.400	2.400	605
2022-11-30	2.480	2.480	2.480	2.480	2.480	5
2022-11-28	2.180	2.480	2.180	2.480	2.480	2,017
2022-11-24	2.400	2.480	2.300	2.480	2.480	20
2022-11-23	2.600	2.600	2.400	2.400	2.400	15
2022-11-22	2.160	2.520	2.160	2.520	2.520	190
2022-11-18	2.500	2.500	2.160	2.160	2.160	25
2022-11-17	2.520	2.520	2.520	2.520	2.520	196
2022-11-16	2.300	2.300	2.300	2.300	2.300	5
2022-11-15	2.520	2.520	2.400	2.400	2.400	15
2022-11-14	2.540	2.540	2.160	2.160	2.160	3,687
2022-11-03	2.180	2.180	2.180	2.180	2.180	300
2022-11-02	2.040	2.180	2.040	2.180	2.180	150
2022-10-31	2.200	2.200	2.200	2.200	2.200	5
2022-10-28	2.220	2.220	2.220	2.220	2.220	5
2022-10-24	2.100	2.360	2.000	2.360	2.360	1,580
2022-10-07	2.100	2.100	2.100	2.100	2.100	2
2022-10-06	2.080	2.100	2.080	2.100	2.100	750
2022-09-28	1.820	2.100	1.820	2.100	2.100	152,000
2022-09-20	1.810	1.810	1.810	1.810	1.810	423
2022-09-19	1.820	1.820	1.810	1.810	1.810	35,740
2022-09-16	1.800	1.800	1.800	1.800	1.800	10
2022-09-09	1.900	1.900	1.900	1.900	1.900	960
2022-09-08	1.900	1.900	1.900	1.900	1.900	180
2022-09-07	1.920	1.920	1.920	1.920	1.920	70
2022-09-01	1.960	1.960	1.920	1.920	1.920	7,509
2022-08-30	1.970	1.970	1.970	1.970	1.970	1,000
2022-08-25	2.060	2.060	2.000	2.000	2.000	1,000
2022-08-16	2.080	2.100	2.080	2.100	2.100	1,315
2022-08-12	2.020	2.020	2.020	2.020	2.020	647
2022-08-09	2.100	2.100	2.100	2.100	2.100	1,490
2022-08-05	2.000	2.100	2.000	2.100	2.100	1,000
2022-08-04	2.000	2.000	2.000	2.000	2.000	5
2022-08-01	1.960	2.040	1.960	2.040	2.040	250
2022-07-25	2.040	2.040	2.040	2.040	2.040	52
2022-07-19	1.960	1.960	1.950	1.950	1.950	4,000
2022-07-15	2.000	2.000	1.900	2.000	2.000	6,799
2022-07-11	2.100	2.100	2.100	2.100	2.100	100
2022-07-06	2.100	2.100	2.080	2.080	2.080	1,053
2022-06-30	2.280	2.280	2.280	2.280	2.280	5
2022-06-28	2.200	2.200	2.200	2.200	2.200	455
2022-06-14	2.080	2.300	2.080	2.300	2.300	500
2022-06-13	2.080	2.080	2.040	2.040	2.040	2,820
2022-06-01	2.100	2.180	2.020	2.180	2.180	6,515
2022-05-31	2.180	2.180	2.180	2.180	2.180	20
2022-05-27	2.160	2.160	2.160	2.160	2.160	702
2022-05-26	2.060	2.060	2.060	2.060	2.060	410
2022-05-24	2.200	2.200	2.200	2.200	2.200	1,100
2022-05-23	2.100	2.100	1.740	2.020	2.020	21,457
2022-05-20	2.060	2.060	2.060	2.060	2.060	470
2022-05-19	2.260	2.260	2.060	2.060	2.060	5,900

← NewerPage 13 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.