Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.860 | 4.160 | 3.860 | 4.000 | 4.000 | 1,566 |
| 2024-09-03 | 3.900 | 4.160 | 3.780 | 3.900 | 3.900 | 4,798 |
| 2024-09-02 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 2,274 |
| 2024-08-29 | 4.040 | 4.180 | 4.040 | 4.180 | 4.180 | 33 |
| 2024-08-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 413 |
| 2024-08-27 | 4.160 | 4.180 | 4.020 | 4.180 | 4.180 | 772 |
| 2024-08-26 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 392 |
| 2024-08-23 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 4,825 |
| 2024-08-22 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 2,022 |
| 2024-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 482 |
| 2024-08-20 | 3.640 | 4.140 | 3.620 | 4.100 | 4.100 | 33,315 |
| 2024-08-19 | 3.560 | 3.680 | 3.480 | 3.680 | 3.680 | 618 |
| 2024-08-16 | 3.700 | 3.700 | 3.400 | 3.560 | 3.560 | 5,659 |
| 2024-08-14 | 3.980 | 3.980 | 3.340 | 3.880 | 3.880 | 2,006 |
| 2024-08-13 | 4.020 | 4.040 | 4.000 | 4.000 | 4.000 | 750 |
| 2024-08-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 14 |
| 2024-08-07 | 3.800 | 4.020 | 3.600 | 4.020 | 4.020 | 410 |
| 2024-08-06 | 3.940 | 4.060 | 3.900 | 3.980 | 3.980 | 2,050 |
| 2024-08-05 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 110 |
| 2024-08-02 | 3.820 | 4.080 | 3.820 | 4.060 | 4.060 | 155 |
| 2024-08-01 | 4.140 | 4.140 | 3.900 | 3.900 | 3.900 | 109 |
| 2024-07-31 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 1,863 |
| 2024-07-30 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 550 |
| 2024-07-29 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 2,010 |
| 2024-07-26 | 3.820 | 3.820 | 3.520 | 3.520 | 3.520 | 400 |
| 2024-07-24 | 3.700 | 4.400 | 3.500 | 3.980 | 3.980 | 7,174 |
| 2024-07-23 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 12,719 |
| 2024-07-18 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 51 |
| 2024-07-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2024-07-16 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 1,864 |
| 2024-07-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 35 |
| 2024-07-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-07-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2024-07-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 650 |
| 2024-07-05 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 400 |
| 2024-07-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2024-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 510 |
| 2024-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 391 |
| 2024-07-01 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 1,430 |
| 2024-06-28 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 185 |
| 2024-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 31 |
| 2024-06-26 | 3.320 | 3.460 | 3.320 | 3.340 | 3.340 | 1,225 |
| 2024-06-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2 |
| 2024-06-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 255 |
| 2024-06-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 330 |
| 2024-06-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 10 |
| 2024-06-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 30 |
| 2024-06-12 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 32 |
| 2024-06-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 50 |
| 2024-06-10 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 5,027 |
| 2024-06-07 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 119 |
| 2024-06-05 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 164 |
| 2024-06-04 | 3.460 | 3.460 | 3.320 | 3.440 | 3.440 | 602 |
| 2024-06-03 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 139 |
| 2024-05-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 60 |
| 2024-05-29 | 3.320 | 3.460 | 3.320 | 3.460 | 3.460 | 598 |
| 2024-05-28 | 3.460 | 3.460 | 3.300 | 3.460 | 3.460 | 917 |
| 2024-05-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 585 |
| 2024-05-24 | 3.420 | 3.420 | 3.240 | 3.400 | 3.400 | 13 |
| 2024-05-23 | 3.360 | 3.480 | 3.360 | 3.420 | 3.420 | 1,586 |
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.