Odlewnie Polskie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.70	21.90	21.10	21.30	-	-1.84%	7,462
Jul 2, 2026	21.50	21.80	21.10	21.70	21.70	2.84%	19,797
Jul 1, 2026	20.60	21.40	20.00	21.10	21.10	4.98%	16,089
Jun 30, 2026	20.80	21.00	19.85	20.10	20.10	-3.37%	19,394
Jun 29, 2026	19.60	21.00	19.20	20.80	20.80	7.77%	29,792
Jun 26, 2026	19.45	19.75	19.10	19.30	19.30	-0.52%	5,815
Jun 25, 2026	19.15	19.70	19.15	19.40	19.40	1.04%	7,451
Jun 24, 2026	20.40	20.40	19.00	19.20	19.20	-4.00%	16,978
Jun 23, 2026	18.75	20.40	18.70	20.00	20.00	5.26%	28,398
Jun 22, 2026	20.30	20.50	19.00	19.00	19.00	-5.94%	70,763
Jun 19, 2026	21.90	21.90	20.00	20.20	20.20	-8.18%	80,132
Jun 18, 2026	22.80	22.80	21.60	22.00	22.00	-1.35%	16,365
Jun 17, 2026	22.10	22.80	21.80	22.30	22.30	2.76%	23,690
Jun 16, 2026	22.50	22.50	21.40	21.70	21.70	-2.69%	19,338
Jun 15, 2026	22.50	23.20	21.90	22.30	22.30	2.29%	39,448
Jun 12, 2026	21.10	22.80	21.00	21.80	21.80	3.32%	28,930
Jun 11, 2026	21.40	22.20	20.50	21.10	21.10	-1.86%	33,622
Jun 10, 2026	22.80	22.80	21.50	21.50	21.50	-6.52%	27,454
Jun 9, 2026	23.10	23.20	22.50	23.00	23.00	-0.43%	14,595
Jun 8, 2026	23.00	23.30	22.30	23.10	23.10	-2.12%	42,113
Jun 5, 2026	23.90	24.20	22.70	23.60	23.60	-0.84%	44,615
Jun 3, 2026	23.60	24.30	22.70	23.80	23.80	1.28%	64,273
Jun 2, 2026	20.40	24.60	20.10	23.50	23.50	18.99%	227,865
Jun 1, 2026	19.00	20.40	18.80	19.75	19.75	5.90%	44,577
May 29, 2026	17.70	18.65	17.50	18.65	18.65	6.27%	16,807
May 28, 2026	17.55	17.80	17.40	17.55	17.55	-	10,191
May 27, 2026	17.75	18.20	17.25	17.55	17.55	-1.40%	32,971
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