Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,000 |
| 2024-12-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,536 |
| 2024-12-16 | 3.860 | 3.880 | 3.840 | 3.880 | 3.880 | 509 |
| 2024-12-12 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 359 |
| 2024-12-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 40 |
| 2024-12-10 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 78 |
| 2024-12-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3 |
| 2024-12-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 450 |
| 2024-12-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3 |
| 2024-12-03 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 1,925 |
| 2024-12-02 | 3.840 | 4.000 | 3.840 | 3.980 | 3.980 | 1,615 |
| 2024-11-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3 |
| 2024-11-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 25 |
| 2024-11-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 180 |
| 2024-11-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 25 |
| 2024-11-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 794 |
| 2024-11-20 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 536 |
| 2024-11-18 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 712 |
| 2024-11-14 | 3.980 | 4.060 | 3.980 | 4.060 | 4.060 | 493 |
| 2024-11-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 75 |
| 2024-11-07 | 4.020 | 4.040 | 3.940 | 4.040 | 4.040 | 180 |
| 2024-11-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 5 |
| 2024-10-31 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 371 |
| 2024-10-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 199 |
| 2024-10-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 200 |
| 2024-10-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 200 |
| 2024-10-24 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 480 |
| 2024-10-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 210 |
| 2024-10-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2024-10-21 | 3.840 | 4.080 | 3.440 | 4.080 | 4.080 | 2,474 |
| 2024-10-18 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 1,466 |
| 2024-10-17 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 634 |
| 2024-10-16 | 4.140 | 4.140 | 3.980 | 4.100 | 4.100 | 195 |
| 2024-10-15 | 4.160 | 4.180 | 4.000 | 4.000 | 4.000 | 1,050 |
| 2024-10-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5 |
| 2024-10-11 | 3.900 | 4.140 | 3.900 | 4.140 | 4.140 | 201 |
| 2024-10-10 | 4.140 | 4.140 | 3.920 | 3.920 | 3.920 | 143 |
| 2024-10-09 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 247 |
| 2024-10-08 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 13 |
| 2024-10-07 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 750 |
| 2024-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10 |
| 2024-10-03 | 3.960 | 4.160 | 3.960 | 4.100 | 4.100 | 9,748 |
| 2024-10-02 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1,065 |
| 2024-10-01 | 3.860 | 4.000 | 3.800 | 3.980 | 3.980 | 11,288 |
| 2024-09-30 | 4.020 | 4.140 | 3.820 | 3.820 | 3.820 | 4,547 |
| 2024-09-27 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,100 |
| 2024-09-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10 |
| 2024-09-25 | 3.820 | 4.040 | 3.820 | 4.040 | 4.040 | 814 |
| 2024-09-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,916 |
| 2024-09-23 | 4.040 | 4.080 | 3.800 | 3.800 | 3.800 | 5,549 |
| 2024-09-20 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 2,530 |
| 2024-09-19 | 3.820 | 4.000 | 3.820 | 3.820 | 3.820 | 2,639 |
| 2024-09-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,044 |
| 2024-09-16 | 3.760 | 4.020 | 3.760 | 4.020 | 4.020 | 4,079 |
| 2024-09-13 | 4.020 | 4.020 | 3.700 | 3.700 | 3.700 | 890 |
| 2024-09-12 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 910 |
| 2024-09-11 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 651 |
| 2024-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 112 |
| 2024-09-06 | 4.140 | 4.200 | 4.000 | 4.000 | 4.000 | 2,050 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 990 |
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.