Orzel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 979 |
| 2024-05-21 | 3.320 | 3.360 | 3.260 | 3.360 | 3.360 | 522 |
| 2024-05-20 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 190 |
| 2024-05-17 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,100 |
| 2024-05-16 | 3.280 | 3.320 | 3.200 | 3.300 | 3.300 | 1,277 |
| 2024-05-15 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 99 |
| 2024-05-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 30 |
| 2024-05-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7 |
| 2024-05-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3 |
| 2024-05-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 15 |
| 2024-05-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5 |
| 2024-05-07 | 3.260 | 3.300 | 3.100 | 3.200 | 3.200 | 3,615 |
| 2024-05-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 587 |
| 2024-05-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 150 |
| 2024-04-30 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 415 |
| 2024-04-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 48 |
| 2024-04-25 | 3.220 | 3.320 | 3.200 | 3.320 | 3.320 | 137 |
| 2024-04-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 250 |
| 2024-04-22 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 861 |
| 2024-04-19 | 3.200 | 3.220 | 3.140 | 3.220 | 3.220 | 1,852 |
| 2024-04-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 600 |
| 2024-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 270 |
| 2024-04-15 | 3.340 | 3.340 | 3.220 | 3.220 | 3.220 | 436 |
| 2024-04-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 671 |
| 2024-04-11 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 605 |
| 2024-04-10 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 1,792 |
| 2024-04-09 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 3,139 |
| 2024-04-08 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 887 |
| 2024-04-05 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 3,154 |
| 2024-04-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 18 |
| 2024-04-03 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 147 |
| 2024-04-02 | 3.180 | 3.180 | 3.080 | 3.180 | 3.180 | 932 |
| 2024-03-28 | 3.120 | 3.180 | 3.080 | 3.180 | 3.180 | 2,759 |
| 2024-03-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 6 |
| 2024-03-22 | 3.100 | 3.120 | 3.040 | 3.120 | 3.120 | 5,594 |
| 2024-03-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 20 |
| 2024-03-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 6 |
| 2024-03-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 733 |
| 2024-03-13 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 20 |
| 2024-03-12 | 3.180 | 3.200 | 3.060 | 3.200 | 3.200 | 1,963 |
| 2024-03-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,066 |
| 2024-03-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 31 |
| 2024-03-06 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 3,854 |
| 2024-03-04 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 3,006 |
| 2024-03-01 | 3.240 | 3.240 | 3.140 | 3.220 | 3.220 | 1,269 |
| 2024-02-29 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 110 |
| 2024-02-28 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 24 |
| 2024-02-27 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 1,484 |
| 2024-02-26 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,013 |
| 2024-02-23 | 3.100 | 3.280 | 3.100 | 3.240 | 3.240 | 16,503 |
| 2024-02-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 216 |
| 2024-02-21 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 260 |
| 2024-02-20 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 2,005 |
| 2024-02-19 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 269 |
| 2024-02-16 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 45 |
| 2024-02-15 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 947 |
| 2024-02-14 | 2.920 | 2.940 | 2.800 | 2.940 | 2.940 | 3,031 |
| 2024-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 691 |
| 2024-02-12 | 3.060 | 3.080 | 3.000 | 3.080 | 3.080 | 3,079 |
| 2024-02-09 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 3,563 |
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.