Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	2.100	2.120	2.100	2.120	2.120	973
2026-07-08	2.100	2.200	2.100	2.200	2.200	2,368
2026-07-03	2.200	2.200	2.200	2.200	2.200	5
2026-07-02	2.100	2.200	2.100	2.200	2.200	64
2026-06-30	2.080	2.340	2.080	2.340	2.340	1,874
2026-06-26	2.180	2.180	2.080	2.080	2.080	2
2026-06-25	2.180	2.180	2.080	2.180	2.180	2,009
2026-06-22	2.100	2.180	2.080	2.180	2.180	6,062
2026-06-19	2.180	2.180	2.180	2.180	2.180	10
2026-06-17	2.180	2.180	2.080	2.180	2.180	60
2026-06-16	2.100	2.180	2.080	2.180	2.180	5,674
2026-06-15	2.180	2.180	2.180	2.180	2.180	5
2026-06-12	2.180	2.180	2.180	2.180	2.180	4
2026-06-10	2.340	2.340	2.340	2.340	2.340	1
2026-06-09	2.100	2.340	2.100	2.340	2.340	971
2026-06-08	2.200	2.200	2.080	2.200	2.200	5,043
2026-06-03	2.100	2.200	2.100	2.200	2.200	45
2026-06-02	2.100	2.200	2.100	2.200	2.200	611
2026-06-01	2.200	2.200	2.080	2.200	2.200	2,953
2026-05-29	2.200	2.220	2.200	2.220	2.220	1,300
2026-05-28	2.220	2.220	2.220	2.220	2.220	22
2026-05-27	2.220	2.280	2.200	2.220	2.220	6,020
2026-05-25	2.280	2.280	2.280	2.280	2.280	5
2026-05-22	2.280	2.280	2.280	2.280	2.280	882
2026-05-21	2.300	2.300	2.300	2.300	2.300	48
2026-05-20	2.300	2.300	2.300	2.300	2.300	2
2026-05-15	2.380	2.380	2.280	2.280	2.280	1,010
2026-05-14	2.360	2.380	2.360	2.380	2.380	747
2026-05-13	2.380	2.380	2.380	2.380	2.380	4
2026-05-12	2.380	2.380	2.380	2.380	2.380	184
2026-05-11	2.460	2.460	2.380	2.380	2.380	30
2026-05-08	2.460	2.460	2.360	2.460	2.460	19
2026-05-06	2.340	2.460	2.340	2.460	2.460	1,500
2026-05-05	2.340	2.340	2.340	2.340	2.340	1,000
2026-05-04	2.340	2.340	2.340	2.340	2.340	30
2026-04-30	2.340	2.340	2.240	2.240	2.240	200
2026-04-27	2.340	2.340	2.340	2.340	2.340	42
2026-04-24	2.240	2.240	2.240	2.240	2.240	27
2026-04-23	2.340	2.340	2.340	2.340	2.340	1
2026-04-22	2.280	2.340	2.280	2.340	2.340	970
2026-04-21	2.280	2.280	2.280	2.280	2.280	44
2026-04-20	2.280	2.280	2.200	2.280	2.280	610
2026-04-16	2.280	2.280	2.280	2.280	2.280	134
2026-04-14	2.220	2.220	2.220	2.220	2.220	1,000
2026-04-10	2.260	2.260	2.260	2.260	2.260	24
2026-04-08	2.300	2.300	2.200	2.200	2.200	9,120
2026-04-07	2.380	2.380	2.380	2.380	2.380	100
2026-04-02	2.300	2.380	2.300	2.380	2.380	14
2026-04-01	2.300	2.300	2.300	2.300	2.300	435
2026-03-31	2.300	2.300	2.300	2.300	2.300	870
2026-03-30	2.300	2.380	2.300	2.380	2.380	925
2026-03-27	2.300	2.300	2.200	2.200	2.200	884
2026-03-26	2.320	2.320	2.320	2.320	2.320	292
2026-03-25	2.300	2.300	2.300	2.300	2.300	1
2026-03-24	2.320	2.320	2.320	2.320	2.320	1
2026-03-23	2.400	2.400	2.260	2.300	2.300	612
2026-03-20	2.400	2.400	2.400	2.400	2.400	24
2026-03-19	2.360	2.400	2.360	2.400	2.400	1,153
2026-03-18	2.360	2.360	2.360	2.360	2.360	422
2026-03-16	2.260	2.360	2.260	2.360	2.360	18

← NewerPage 2 of 15 · 862 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.