Orzel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	2.260	2.360	2.260	2.360	2.360	17
2026-03-11	2.360	2.360	2.260	2.360	2.360	60
2026-03-10	2.260	2.360	2.260	2.360	2.360	899
2026-03-09	2.200	2.200	2.200	2.200	2.200	10,626
2026-03-05	2.200	2.200	2.200	2.200	2.200	966
2026-03-03	2.260	2.260	2.200	2.200	2.200	2,116
2026-03-02	2.280	2.280	2.240	2.240	2.240	6,631
2026-02-27	2.280	2.280	2.280	2.280	2.280	84
2026-02-26	2.340	2.340	2.320	2.320	2.320	7,667
2026-02-24	2.360	2.400	2.340	2.340	2.340	4,298
2026-02-23	2.360	2.360	2.360	2.360	2.360	2
2026-02-20	2.360	2.400	2.360	2.360	2.360	310
2026-02-17	2.380	2.380	2.360	2.360	2.360	1,429
2026-02-16	2.420	2.420	2.420	2.420	2.420	20
2026-02-13	2.380	2.420	2.360	2.420	2.420	16
2026-02-12	2.420	2.420	2.420	2.420	2.420	59
2026-02-11	2.360	2.360	2.360	2.360	2.360	3
2026-02-09	2.400	2.400	2.400	2.400	2.400	2
2026-02-06	2.360	2.360	2.360	2.360	2.360	22
2026-02-05	2.360	2.420	2.360	2.420	2.420	1,369
2026-02-04	2.380	2.400	2.380	2.400	2.400	6
2026-02-03	2.420	2.420	2.360	2.420	2.420	33
2026-02-02	2.420	2.420	2.360	2.420	2.420	268
2026-01-30	2.420	2.420	2.360	2.420	2.420	161
2026-01-29	2.400	2.400	2.360	2.360	2.360	15,924
2026-01-28	2.460	2.500	2.420	2.500	2.500	661
2026-01-27	2.360	2.460	2.360	2.460	2.460	32
2026-01-26	2.380	2.380	2.360	2.360	2.360	50
2026-01-23	2.460	2.460	2.460	2.460	2.460	4
2026-01-22	2.380	2.380	2.380	2.380	2.380	1
2026-01-21	2.440	2.480	2.440	2.460	2.460	13
2026-01-20	2.360	2.480	2.360	2.380	2.380	93
2026-01-19	2.480	2.480	2.480	2.480	2.480	84
2026-01-15	2.360	2.500	2.360	2.500	2.500	489
2026-01-14	2.500	2.500	2.500	2.500	2.500	50
2026-01-13	2.500	2.520	2.420	2.420	2.420	70
2026-01-12	2.520	2.520	2.360	2.520	2.520	147
2026-01-09	2.640	2.640	2.500	2.520	2.520	2,660
2026-01-08	2.540	2.640	2.540	2.640	2.640	24
2026-01-07	2.740	2.740	2.540	2.720	2.720	40
2026-01-05	2.520	2.740	2.520	2.740	2.740	755
2026-01-02	2.500	2.980	2.500	2.740	2.740	254
2025-12-30	2.520	2.600	2.520	2.600	2.600	3,236
2025-12-29	2.580	2.600	2.520	2.600	2.600	1,591
2025-12-23	2.580	2.580	2.520	2.520	2.520	413
2025-12-22	2.580	2.580	2.560	2.560	2.560	2,041
2025-12-19	2.580	2.580	2.580	2.580	2.580	1,236
2025-12-17	2.580	2.600	2.580	2.600	2.600	1,061
2025-12-16	2.580	2.580	2.580	2.580	2.580	5,676
2025-12-15	2.580	2.600	2.580	2.600	2.600	4,291
2025-12-11	2.580	2.600	2.580	2.600	2.600	199
2025-12-10	2.600	2.600	2.580	2.580	2.580	10
2025-12-08	2.580	2.580	2.580	2.580	2.580	140
2025-12-03	2.580	2.600	2.580	2.600	2.600	1,100
2025-12-02	2.600	2.600	2.600	2.600	2.600	20
2025-12-01	2.580	2.580	2.580	2.580	2.580	10
2025-11-27	2.580	2.580	2.580	2.580	2.580	13
2025-11-26	2.580	2.580	2.580	2.580	2.580	998
2025-11-25	2.580	2.580	2.580	2.580	2.580	3,992
2025-11-21	2.700	2.780	2.580	2.780	2.780	2,010

← NewerPage 3 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.