Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 75 |
| 2025-11-19 | 2.860 | 2.860 | 2.780 | 2.780 | 2.780 | 14,939 |
| 2025-11-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 390 |
| 2025-11-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,798 |
| 2025-11-14 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 302 |
| 2025-11-13 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 14 |
| 2025-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4 |
| 2025-11-07 | 2.960 | 3.000 | 2.900 | 2.900 | 2.900 | 2,471 |
| 2025-11-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 3 |
| 2025-11-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 30 |
| 2025-11-04 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 16 |
| 2025-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12 |
| 2025-10-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,495 |
| 2025-10-27 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 24 |
| 2025-10-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 43 |
| 2025-10-20 | 3.060 | 3.060 | 2.920 | 2.920 | 2.920 | 10 |
| 2025-10-16 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 15 |
| 2025-10-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 7 |
| 2025-10-13 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 665 |
| 2025-10-10 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 20 |
| 2025-10-09 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 657 |
| 2025-10-08 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 383 |
| 2025-10-07 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 639 |
| 2025-10-06 | 2.900 | 3.280 | 2.900 | 3.280 | 3.280 | 17,358 |
| 2025-10-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 38 |
| 2025-10-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 352 |
| 2025-10-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2025-09-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 160 |
| 2025-09-22 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 103 |
| 2025-09-19 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 29 |
| 2025-09-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 179 |
| 2025-09-16 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 42 |
| 2025-09-15 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 385 |
| 2025-09-12 | 3.260 | 3.300 | 3.100 | 3.100 | 3.100 | 457 |
| 2025-09-11 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 26 |
| 2025-09-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 58 |
| 2025-09-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 39 |
| 2025-09-08 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 109 |
| 2025-09-05 | 3.300 | 3.420 | 3.300 | 3.300 | 3.300 | 257 |
| 2025-09-04 | 3.420 | 3.420 | 3.300 | 3.420 | 3.420 | 116 |
| 2025-09-03 | 3.300 | 3.420 | 3.000 | 3.420 | 3.420 | 1,840 |
| 2025-09-02 | 3.320 | 3.420 | 3.300 | 3.300 | 3.300 | 763 |
| 2025-09-01 | 2.900 | 3.400 | 2.900 | 3.400 | 3.400 | 5,700 |
| 2025-08-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 275 |
| 2025-08-28 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 2,493 |
| 2025-08-27 | 3.100 | 3.100 | 2.900 | 3.100 | 3.100 | 357 |
| 2025-08-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2025-08-25 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 322 |
| 2025-08-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 11,244 |
| 2025-08-20 | 3.020 | 3.100 | 2.980 | 2.980 | 2.980 | 17 |
| 2025-08-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 460 |
| 2025-08-18 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 45 |
| 2025-08-14 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 459 |
| 2025-08-13 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 266 |
| 2025-08-12 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 336 |
| 2025-08-11 | 3.020 | 3.100 | 2.980 | 3.100 | 3.100 | 20,740 |
| 2025-08-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 90 |
| 2025-08-07 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 1,260 |
| 2025-08-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10 |
| 2025-08-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
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.