Odlewnie Polskie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	22.10	22.10	21.10	21.20	-	1.44%	32,935
Feb 27, 2026	20.50	21.80	20.30	20.90	20.90	1.95%	144,813
Feb 26, 2026	19.70	21.60	19.20	20.50	20.50	7.89%	225,313
Feb 25, 2026	17.65	19.75	17.65	19.00	19.00	9.20%	185,935
Feb 24, 2026	18.95	19.35	17.20	17.40	17.40	-2.79%	180,547
Feb 23, 2026	13.45	18.45	13.45	17.90	17.90	32.10%	87,805
Feb 20, 2026	13.60	13.70	13.15	13.55	13.55	-1.09%	6,558
Feb 19, 2026	13.95	13.95	13.40	13.70	13.70	-2.49%	7,055
Feb 18, 2026	14.20	14.35	13.60	14.05	14.05	0.72%	3,891
Feb 17, 2026	14.10	14.50	13.70	13.95	13.95	-0.71%	12,282
Feb 16, 2026	13.95	14.20	13.70	14.05	14.05	1.08%	5,379
Feb 13, 2026	14.40	14.50	13.65	13.90	13.90	-3.47%	19,822
Feb 12, 2026	13.65	14.80	13.65	14.40	14.40	5.88%	15,087
Feb 11, 2026	13.45	13.60	13.40	13.60	13.60	1.12%	9,297
Feb 10, 2026	13.60	13.60	13.20	13.45	13.45	-0.74%	11,734
Feb 9, 2026	13.50	13.60	13.35	13.55	13.55	0.37%	2,753
Feb 6, 2026	13.80	13.95	13.35	13.50	13.50	-2.17%	3,375
Feb 5, 2026	13.80	14.15	13.30	13.80	13.80	-1.78%	9,512
Feb 4, 2026	14.30	14.50	13.80	14.05	14.05	-1.75%	5,716
Feb 3, 2026	14.30	14.80	13.85	14.30	14.30	-	12,901
Feb 2, 2026	13.75	14.45	13.30	14.30	14.30	1.42%	11,671
Jan 30, 2026	14.95	15.00	13.70	14.10	14.10	-2.08%	15,524
Jan 29, 2026	14.25	15.30	13.70	14.40	14.40	5.11%	51,072
Jan 28, 2026	12.30	15.45	12.30	13.70	13.70	11.38%	52,593
Jan 27, 2026	12.15	12.60	12.00	12.30	12.30	1.65%	9,743
Jan 26, 2026	12.20	12.20	11.95	12.10	12.10	-1.22%	4,048
Jan 23, 2026	12.15	12.40	12.15	12.25	12.25	-0.41%	1,791
Jan 22, 2026	12.50	12.50	12.10	12.30	12.30	-1.60%	5,746
Jan 21, 2026	12.50	12.50	12.25	12.50	12.50	0.81%	3,830
Jan 20, 2026	12.25	12.50	12.10	12.40	12.40	-0.40%	3,463
Jan 19, 2026	12.60	12.60	12.30	12.45	12.45	-1.19%	3,115
Jan 16, 2026	12.60	12.60	12.20	12.60	12.60	0.40%	11,018
Jan 15, 2026	11.80	12.60	11.80	12.55	12.55	6.36%	18,319
Jan 14, 2026	11.90	11.90	11.45	11.80	11.80	1.29%	9,440
Jan 13, 2026	11.10	11.90	11.10	11.65	11.65	4.95%	32,386
Jan 12, 2026	11.20	11.25	10.65	11.10	11.10	-0.89%	13,953
Jan 9, 2026	11.20	11.20	11.10	11.20	11.20	-	4,847
Jan 8, 2026	11.20	11.35	11.10	11.20	11.20	-	6,131
Jan 7, 2026	11.60	11.60	11.10	11.20	11.20	-3.86%	7,597
Jan 5, 2026	11.75	11.80	11.40	11.65	11.65	-0.85%	7,752
Jan 2, 2026	11.40	11.75	11.00	11.75	11.75	10.85%	20,437
Dec 30, 2025	10.60	10.60	10.45	10.60	10.60	0.95%	4,628
Dec 29, 2025	10.35	10.60	10.25	10.50	10.50	2.44%	2,623
Dec 23, 2025	10.15	10.30	10.00	10.25	10.25	0.49%	5,662
Dec 22, 2025	10.20	10.45	10.15	10.20	10.20	-	4,684
Dec 19, 2025	10.25	10.45	10.00	10.20	10.20	-0.49%	8,455
Dec 18, 2025	10.20	10.25	9.90	10.25	10.25	3.33%	2,493
Dec 17, 2025	9.96	10.20	9.78	9.92	9.92	-0.40%	5,318
Dec 16, 2025	10.10	10.10	9.94	9.96	9.96	-2.35%	5,288
Dec 15, 2025	10.25	10.30	10.15	10.20	10.20	-0.97%	8,959