Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25 |
| 2025-04-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 25 |
| 2025-04-11 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 3,168 |
| 2025-04-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,333 |
| 2025-04-07 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 6,006 |
| 2025-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6,200 |
| 2025-04-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2025-04-01 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 108 |
| 2025-03-31 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 648 |
| 2025-03-28 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2025-03-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 427 |
| 2025-03-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,000 |
| 2025-03-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4,352 |
| 2025-03-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,453 |
| 2025-03-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 472 |
| 2025-03-18 | 3.720 | 3.760 | 3.720 | 3.720 | 3.720 | 5,010 |
| 2025-03-17 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 3,353 |
| 2025-03-14 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 648 |
| 2025-03-13 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,355 |
| 2025-03-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2,493 |
| 2025-03-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 500 |
| 2025-03-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,491 |
| 2025-03-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 949 |
| 2025-03-04 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 515 |
| 2025-02-25 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,578 |
| 2025-02-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 53 |
| 2025-02-21 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 3,150 |
| 2025-02-18 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 2,566 |
| 2025-02-17 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 7,000 |
| 2025-02-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 135 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-02-12 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 311 |
| 2025-02-11 | 3.880 | 4.020 | 3.800 | 4.000 | 4.000 | 4,459 |
| 2025-02-10 | 3.800 | 3.880 | 3.780 | 3.880 | 3.880 | 1,964 |
| 2025-02-07 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 9 |
| 2025-02-04 | 3.780 | 3.980 | 3.780 | 3.980 | 3.980 | 933 |
| 2025-01-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,382 |
| 2025-01-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,600 |
| 2025-01-29 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 3,203 |
| 2025-01-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 450 |
| 2025-01-27 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 4,622 |
| 2025-01-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 509 |
| 2025-01-23 | 3.960 | 4.100 | 3.920 | 4.100 | 4.100 | 306 |
| 2025-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 40 |
| 2025-01-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 70 |
| 2025-01-20 | 4.060 | 4.060 | 3.920 | 4.060 | 4.060 | 120 |
| 2025-01-17 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 510 |
| 2025-01-16 | 3.880 | 4.100 | 3.880 | 4.100 | 4.100 | 2,013 |
| 2025-01-15 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 710 |
| 2025-01-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 267 |
| 2025-01-13 | 3.880 | 3.980 | 3.840 | 3.840 | 3.840 | 591 |
| 2025-01-10 | 3.920 | 3.920 | 3.820 | 3.880 | 3.880 | 2,590 |
| 2025-01-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3 |
| 2025-01-07 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 443 |
| 2025-01-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 70 |
| 2025-01-02 | 3.900 | 4.000 | 3.860 | 3.980 | 3.980 | 3,162 |
| 2024-12-30 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 611 |
| 2024-12-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 22 |
| 2024-12-23 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 2,010 |
| 2024-12-20 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 518 |
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.