Odlewnie Polskie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	19.45	19.75	19.10	19.30	18.89	-0.52%	5,815
Jun 25, 2026	19.15	19.70	19.15	19.40	18.98	1.04%	7,451
Jun 24, 2026	20.40	20.40	19.00	19.20	18.79	-4.00%	16,978
Jun 23, 2026	18.75	20.40	18.70	20.00	19.57	5.26%	28,398
Jun 22, 2026	20.30	20.50	19.00	19.00	18.59	-5.94%	70,763
Jun 19, 2026	21.90	21.90	20.00	20.20	19.77	-8.18%	80,132
Jun 18, 2026	22.80	22.80	21.60	22.00	21.53	-1.35%	16,365
Jun 17, 2026	22.10	22.80	21.80	22.30	21.82	2.76%	23,690
Jun 16, 2026	22.50	22.50	21.40	21.70	21.24	-2.69%	19,338
Jun 15, 2026	22.50	23.20	21.90	22.30	21.82	2.29%	39,448
Jun 12, 2026	21.10	22.80	21.00	21.80	21.33	3.32%	28,930
Jun 11, 2026	21.40	22.20	20.50	21.10	20.65	-1.86%	33,622
Jun 10, 2026	22.80	22.80	21.50	21.50	21.04	-6.52%	27,454
Jun 9, 2026	23.10	23.20	22.50	23.00	22.51	-0.43%	14,595
Jun 8, 2026	23.00	23.30	22.30	23.10	22.61	-2.12%	42,113
Jun 5, 2026	23.90	24.20	22.70	23.60	23.09	-0.84%	44,615
Jun 3, 2026	23.60	24.30	22.70	23.80	23.29	1.28%	64,273
Jun 2, 2026	20.40	24.60	20.10	23.50	23.00	18.99%	227,865
Jun 1, 2026	19.00	20.40	18.80	19.75	19.33	5.90%	44,577
May 29, 2026	17.70	18.65	17.50	18.65	18.25	6.27%	16,807
May 28, 2026	17.55	17.80	17.40	17.55	17.17	-	10,191
May 27, 2026	17.75	18.20	17.25	17.55	17.17	-1.40%	32,971
May 26, 2026	18.00	18.35	17.65	17.80	17.42	-1.11%	23,942
May 25, 2026	18.30	18.50	17.70	18.00	17.61	-2.44%	26,772
May 22, 2026	19.15	19.15	18.20	18.45	18.05	-2.64%	28,714
May 21, 2026	18.85	19.10	18.80	18.95	18.54	0.26%	6,626
May 20, 2026	18.75	19.20	18.65	18.90	18.50	-0.26%	10,372
May 19, 2026	18.70	19.20	18.70	18.95	18.54	0.53%	9,856
May 18, 2026	19.15	19.30	18.50	18.85	18.45	-1.57%	17,660
May 15, 2026	19.40	19.50	18.60	19.15	18.74	-3.04%	22,459