Odlewnie Polskie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.00	18.35	17.65	17.80	17.80	-1.11%	23,942
May 25, 2026	18.30	18.50	17.70	18.00	18.00	-2.44%	26,772
May 22, 2026	19.15	19.15	18.20	18.45	18.45	-2.64%	28,714
May 21, 2026	18.85	19.10	18.80	18.95	18.95	0.26%	6,626
May 20, 2026	18.75	19.20	18.65	18.90	18.90	-0.26%	10,372
May 19, 2026	18.70	19.20	18.70	18.95	18.95	0.53%	9,856
May 18, 2026	19.15	19.30	18.50	18.85	18.85	-1.57%	17,660
May 15, 2026	19.40	19.50	18.60	19.15	19.15	-3.04%	22,459
May 14, 2026	19.70	20.10	19.40	19.75	19.75	0.77%	13,625
May 13, 2026	20.10	20.50	19.30	19.60	19.60	-2.49%	22,178
May 12, 2026	20.40	20.60	19.60	20.10	20.10	-1.47%	25,425
May 11, 2026	21.00	21.00	20.30	20.40	20.40	3.03%	47,738
May 8, 2026	19.55	20.10	19.55	19.80	19.80	2.59%	14,992
May 7, 2026	20.30	20.30	19.30	19.30	19.30	-4.46%	29,553
May 6, 2026	19.70	20.80	19.70	20.20	20.20	1.76%	44,107
May 5, 2026	19.80	20.00	19.50	19.85	19.85	2.06%	24,236
May 4, 2026	18.80	19.70	18.80	19.45	19.45	3.46%	15,415
Apr 30, 2026	18.80	19.10	18.50	18.80	18.80	-	8,203
Apr 29, 2026	18.75	19.20	18.50	18.80	18.80	-	7,342
Apr 28, 2026	19.00	19.00	18.25	18.80	18.80	-1.05%	6,883
Apr 27, 2026	18.50	19.40	18.45	19.00	19.00	1.60%	11,864
Apr 24, 2026	18.55	18.85	18.25	18.70	18.70	-0.53%	14,031
Apr 23, 2026	19.00	19.30	18.45	18.80	18.80	1.08%	18,346
Apr 22, 2026	20.00	20.50	18.35	18.60	18.60	-6.53%	67,818
Apr 21, 2026	19.90	20.90	19.85	19.90	19.90	-0.50%	41,147
Apr 20, 2026	19.50	20.40	19.25	20.00	20.00	0.76%	42,346
Apr 17, 2026	19.30	20.10	18.75	19.85	19.85	2.85%	32,446
Apr 16, 2026	20.10	20.10	18.80	19.30	19.30	-2.53%	19,051
Apr 15, 2026	19.80	20.30	19.50	19.80	19.80	0.25%	26,235
Apr 14, 2026	18.90	20.40	18.90	19.75	19.75	5.90%	91,162
Apr 13, 2026	17.55	19.00	17.20	18.65	18.65	5.37%	21,494
Apr 10, 2026	17.75	17.80	17.25	17.70	17.70	2.02%	12,422
Apr 9, 2026	17.60	17.80	17.20	17.35	17.35	-1.42%	6,986
Apr 8, 2026	17.75	17.95	17.30	17.60	17.60	2.03%	19,197
Apr 7, 2026	18.05	18.25	17.00	17.25	17.25	-5.48%	49,127
Apr 2, 2026	18.05	18.85	18.00	18.25	18.25	-0.54%	11,597
Apr 1, 2026	18.60	18.95	17.80	18.35	18.35	-0.27%	19,044
Mar 31, 2026	17.90	18.95	17.80	18.40	18.40	0.82%	18,095
Mar 30, 2026	18.45	18.90	17.50	18.25	18.25	-1.35%	14,354
Mar 27, 2026	18.90	19.05	18.30	18.50	18.50	-2.89%	21,752
Mar 26, 2026	19.80	20.20	18.80	19.05	19.05	-3.54%	21,738
Mar 25, 2026	19.95	20.50	19.50	19.75	19.75	0.25%	33,308
Mar 24, 2026	20.90	20.90	19.20	19.70	19.70	-3.90%	31,974
Mar 23, 2026	20.60	21.30	19.85	20.50	20.50	1.49%	80,658
Mar 20, 2026	19.80	21.30	19.80	20.20	20.20	3.32%	129,728
Mar 19, 2026	20.30	20.40	18.30	19.55	19.55	-1.51%	120,225
Mar 18, 2026	18.60	21.40	18.20	19.85	19.85	10.28%	155,167
Mar 17, 2026	17.15	18.10	17.00	18.00	18.00	5.26%	88,002
Mar 16, 2026	17.45	17.45	17.00	17.10	17.10	-2.01%	15,286
Mar 13, 2026	16.70	17.65	16.20	17.45	17.45	2.65%	45,308