Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 10,032 |
| 2025-07-25 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 6 |
| 2025-07-24 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 18,022 |
| 2025-07-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 13,987 |
| 2025-07-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4 |
| 2025-07-21 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 110 |
| 2025-07-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2025-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 570 |
| 2025-07-16 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 509 |
| 2025-07-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 8 |
| 2025-07-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2025-07-09 | 3.340 | 3.540 | 3.340 | 3.540 | 3.540 | 190 |
| 2025-07-08 | 3.360 | 3.560 | 3.320 | 3.560 | 3.560 | 2,024 |
| 2025-07-07 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 5,903 |
| 2025-07-04 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 2,040 |
| 2025-07-03 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 7,590 |
| 2025-07-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2025-07-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 153 |
| 2025-06-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 15,909 |
| 2025-06-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 950 |
| 2025-06-24 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 40 |
| 2025-06-23 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 15,935 |
| 2025-06-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,658 |
| 2025-06-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,544 |
| 2025-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,700 |
| 2025-06-12 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 971 |
| 2025-06-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 56 |
| 2025-06-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 286 |
| 2025-06-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20 |
| 2025-06-05 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 570 |
| 2025-06-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,310 |
| 2025-06-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,602 |
| 2025-05-30 | 3.580 | 3.680 | 3.580 | 3.680 | 3.680 | 1,720 |
| 2025-05-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,016 |
| 2025-05-28 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 26 |
| 2025-05-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,100 |
| 2025-05-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 500 |
| 2025-05-22 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 1,000 |
| 2025-05-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 93 |
| 2025-05-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,297 |
| 2025-05-19 | 3.580 | 3.740 | 3.580 | 3.600 | 3.600 | 601 |
| 2025-05-16 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 15,749 |
| 2025-05-15 | 3.620 | 3.860 | 3.620 | 3.860 | 3.860 | 1,756 |
| 2025-05-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 904 |
| 2025-05-13 | 3.660 | 3.900 | 3.640 | 3.640 | 3.640 | 2,316 |
| 2025-05-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 996 |
| 2025-05-09 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 162 |
| 2025-05-08 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 4,586 |
| 2025-05-07 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 7,725 |
| 2025-05-06 | 3.640 | 3.780 | 3.640 | 3.640 | 3.640 | 1,600 |
| 2025-05-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,808 |
| 2025-05-02 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 2,460 |
| 2025-04-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 100 |
| 2025-04-29 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 742 |
| 2025-04-28 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 1,932 |
| 2025-04-25 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 56 |
| 2025-04-23 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 312 |
| 2025-04-22 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 903 |
| 2025-04-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10,442 |
| 2025-04-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3 |
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.