Odlewnie Polskie S.A. (WSE:ODL)
Poland · Delayed Price · Currency is PLN 20.90
+0.90 (4.50%)
Sep 4, 2026, 5:03 PM CET
Odlewnie Polskie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.40 | 21.10 | 20.10 | 20.90 | 20.90 | 4.50% | 59,158 |
| Sep 3, 2026 | 19.70 | 20.90 | 19.40 | 20.00 | 20.00 | 3.09% | 77,366 |
| Sep 2, 2026 | 19.25 | 19.40 | 18.70 | 19.40 | 19.40 | 2.11% | 15,036 |
| Sep 1, 2026 | 18.15 | 19.35 | 18.05 | 19.00 | 19.00 | 4.68% | 31,929 |
| Aug 31, 2026 | 18.10 | 18.30 | 18.05 | 18.15 | 18.15 | 1.40% | 6,203 |
| Aug 28, 2026 | 18.20 | 18.30 | 17.55 | 17.90 | 17.90 | -1.65% | 19,842 |
| Aug 27, 2026 | 18.60 | 18.65 | 18.15 | 18.20 | 18.20 | -1.89% | 10,649 |
| Aug 26, 2026 | 18.20 | 18.65 | 18.15 | 18.55 | 18.55 | 1.64% | 10,881 |
| Aug 25, 2026 | 18.30 | 18.85 | 18.15 | 18.25 | 18.25 | -1.88% | 15,567 |
| Aug 24, 2026 | 19.10 | 19.20 | 18.30 | 18.60 | 18.60 | -3.63% | 32,347 |
| Aug 21, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | 9,690 |
| Aug 20, 2026 | 19.90 | 19.90 | 19.40 | 19.70 | 19.70 | 0.51% | 4,266 |
| Aug 19, 2026 | 19.70 | 19.90 | 19.40 | 19.60 | 19.60 | -0.51% | 12,607 |
| Aug 18, 2026 | 19.80 | 19.85 | 19.40 | 19.70 | 19.70 | -1.01% | 10,385 |
| Aug 17, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | -0.25% | 7,964 |
| Aug 14, 2026 | 19.95 | 20.00 | 19.70 | 19.95 | 19.95 | 1.27% | 6,953 |
| Aug 13, 2026 | 19.95 | 20.00 | 19.70 | 19.70 | 19.70 | -2.48% | 20,513 |
| Aug 12, 2026 | 19.95 | 20.20 | 19.80 | 20.20 | 20.20 | - | 37,624 |
| Aug 11, 2026 | 20.20 | 20.30 | 19.80 | 20.20 | 20.20 | - | 13,837 |
| Aug 10, 2026 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | -1.46% | 8,828 |
| Aug 7, 2026 | 20.40 | 20.70 | 20.30 | 20.50 | 20.50 | - | 11,058 |
| Aug 6, 2026 | 20.70 | 20.70 | 19.90 | 20.50 | 20.50 | -0.97% | 9,002 |
| Aug 5, 2026 | 20.70 | 20.90 | 20.40 | 20.70 | 20.70 | -0.48% | 10,932 |
| Aug 4, 2026 | 20.90 | 21.20 | 19.60 | 20.80 | 20.80 | - | 26,886 |
| Aug 3, 2026 | 21.20 | 21.40 | 20.80 | 20.80 | 20.80 | -3.26% | 5,146 |
| Jul 31, 2026 | 20.80 | 21.50 | 20.50 | 21.50 | 21.50 | 3.37% | 9,695 |
| Jul 30, 2026 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | - | 4,166 |
| Jul 29, 2026 | 20.40 | 21.20 | 20.40 | 20.80 | 20.80 | 1.46% | 4,552 |
| Jul 28, 2026 | 20.70 | 20.90 | 20.10 | 20.50 | 20.50 | -0.97% | 12,200 |
| Jul 27, 2026 | 21.50 | 21.70 | 20.60 | 20.70 | 20.70 | -3.72% | 24,305 |
| Jul 24, 2026 | 21.10 | 21.60 | 20.40 | 21.50 | 21.50 | 1.90% | 24,131 |
| Jul 23, 2026 | 20.60 | 21.80 | 20.60 | 21.10 | 21.10 | 0.96% | 17,416 |
| Jul 22, 2026 | 20.50 | 21.00 | 20.40 | 20.90 | 20.90 | 2.45% | 9,339 |
| Jul 21, 2026 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 1.49% | 11,259 |
| Jul 20, 2026 | 20.40 | 20.40 | 19.90 | 20.10 | 20.10 | -1.95% | 3,630 |
| Jul 17, 2026 | 20.30 | 20.50 | 19.65 | 20.50 | 20.50 | 1.49% | 6,611 |
| Jul 16, 2026 | 20.10 | 20.60 | 19.60 | 20.20 | 20.20 | -1.70% | 39,745 |
| Jul 15, 2026 | 20.50 | 21.00 | 20.40 | 21.00 | 20.55 | 1.45% | 8,594 |
| Jul 14, 2026 | 21.00 | 21.00 | 20.40 | 20.70 | 20.26 | 0.98% | 5,329 |
| Jul 13, 2026 | 21.10 | 21.90 | 20.50 | 20.50 | 20.06 | -3.30% | 26,650 |
| Jul 10, 2026 | 20.60 | 21.50 | 20.30 | 21.20 | 20.75 | 3.41% | 14,378 |
| Jul 9, 2026 | 20.90 | 21.00 | 20.30 | 20.50 | 20.06 | 0.99% | 4,833 |
| Jul 8, 2026 | 21.30 | 21.30 | 20.10 | 20.30 | 19.87 | -4.69% | 16,839 |
| Jul 7, 2026 | 21.40 | 21.50 | 21.10 | 21.30 | 20.84 | -0.47% | 7,391 |
| Jul 6, 2026 | 21.20 | 21.50 | 21.00 | 21.40 | 20.94 | 0.94% | 7,123 |
| Jul 3, 2026 | 21.70 | 21.90 | 21.10 | 21.20 | 20.75 | -2.30% | 8,663 |
| Jul 2, 2026 | 21.50 | 21.80 | 21.10 | 21.70 | 21.24 | 2.84% | 19,797 |
| Jul 1, 2026 | 20.60 | 21.40 | 20.00 | 21.10 | 20.65 | 4.98% | 16,089 |
| Jun 30, 2026 | 20.80 | 21.00 | 19.85 | 20.10 | 19.67 | -3.37% | 19,394 |
| Jun 29, 2026 | 19.60 | 21.00 | 19.20 | 20.80 | 20.35 | 7.77% | 29,792 |