Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	2.140	2.280	2.040	2.260	2.260	9,430
2022-05-17	2.280	2.280	2.100	2.260	2.260	5,443
2022-05-13	2.280	2.400	2.260	2.400	2.400	3,121
2022-05-12	2.260	2.260	2.100	2.100	2.100	6,751
2022-05-09	2.340	2.340	2.340	2.340	2.340	250
2022-05-02	2.360	2.360	2.360	2.360	2.360	1
2022-04-26	2.280	2.280	2.280	2.280	2.280	600
2022-04-25	2.400	2.400	2.400	2.400	2.400	500
2022-04-19	2.280	2.400	2.260	2.400	2.400	1,380
2022-04-13	2.400	2.400	2.400	2.400	2.400	1,000
2022-04-08	2.400	2.400	2.400	2.400	2.400	1,000
2022-04-07	2.280	2.400	2.280	2.400	2.400	2,869
2022-04-01	2.400	2.400	2.400	2.400	2.400	417
2022-03-31	2.500	2.500	2.500	2.500	2.500	200
2022-03-30	2.300	2.500	2.300	2.500	2.500	810
2022-03-28	2.400	2.560	2.140	2.400	2.400	44,289
2022-03-24	2.480	2.580	2.480	2.580	2.580	595
2022-03-17	2.400	2.480	2.120	2.480	2.480	8,239
2022-03-14	2.440	2.480	2.440	2.480	2.480	649
2022-03-07	2.440	2.440	2.440	2.440	2.440	1
2022-03-04	2.320	2.320	2.320	2.320	2.320	432
2022-03-02	2.300	2.300	2.300	2.300	2.300	200
2022-03-01	2.220	2.360	2.200	2.360	2.360	1,895
2022-02-28	2.440	2.440	2.020	2.360	2.360	15,589
2022-02-24	2.060	2.300	2.060	2.300	2.300	3,605
2022-02-23	2.420	2.420	2.300	2.360	2.360	6,610
2022-02-21	2.420	2.500	2.380	2.500	2.500	800
2022-02-17	2.400	2.480	2.380	2.480	2.480	2,548
2022-02-15	2.420	2.420	2.420	2.420	2.420	36,600
2022-02-14	2.480	2.500	2.480	2.480	2.480	1,169
2022-02-10	2.380	2.380	2.380	2.380	2.380	848
2022-02-09	2.360	2.360	2.360	2.360	2.360	2,200
2022-02-08	2.400	2.400	2.380	2.380	2.380	800
2022-01-31	2.400	2.500	2.400	2.500	2.500	286
2022-01-27	2.480	2.480	2.480	2.480	2.480	450
2022-01-25	2.380	2.380	2.380	2.380	2.380	883
2022-01-24	2.420	2.420	2.380	2.380	2.380	3,411
2022-01-21	2.480	2.480	2.480	2.480	2.480	382
2022-01-19	2.500	2.500	2.500	2.500	2.500	330
2022-01-18	2.520	2.620	2.500	2.620	2.620	1,000
2022-01-17	2.520	2.840	2.500	2.660	2.660	3,935
2022-01-13	2.400	2.600	2.400	2.600	2.600	1,591
2022-01-12	2.400	2.400	2.200	2.400	2.400	9,454
2022-01-11	2.540	2.600	2.260	2.460	2.460	17,721
2022-01-07	2.520	2.520	2.400	2.480	2.480	3,253
2022-01-05	2.520	2.520	2.520	2.520	2.520	397
2022-01-04	2.460	2.460	2.460	2.460	2.460	150
2022-01-03	2.600	2.600	2.600	2.600	2.600	78
2021-12-29	2.640	2.640	2.620	2.620	2.620	761
2021-12-27	2.480	2.640	2.480	2.640	2.640	1,371
2021-12-22	2.480	2.480	2.480	2.480	2.480	10,220
2021-12-21	2.620	2.620	2.480	2.480	2.480	1,000
2021-12-17	2.620	2.620	2.620	2.620	2.620	1,000
2021-12-14	2.700	2.700	2.700	2.700	2.700	89
2021-12-13	2.580	2.880	2.580	2.880	2.880	7,433
2021-12-10	2.560	2.700	2.460	2.700	2.700	8,769
2021-12-09	2.660	2.680	2.660	2.680	2.680	11,100
2021-12-07	2.580	2.700	2.520	2.700	2.700	4,978
2021-12-06	2.700	2.700	2.700	2.700	2.700	21
2021-11-30	2.700	2.700	2.700	2.700	2.700	350

← NewerPage 14 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.