Odlewnie Polskie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.10	20.10	18.80	18.80	-	-5.05%	13,232
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
Mar 12, 2026	17.55	17.70	17.00	17.00	17.00	-3.68%	19,373
Mar 11, 2026	17.70	17.70	17.25	17.65	17.65	-0.28%	15,570
Mar 10, 2026	17.50	18.00	17.00	17.70	17.70	2.02%	29,960
Mar 9, 2026	17.30	17.65	16.80	17.35	17.35	-1.98%	64,228
Mar 6, 2026	18.15	19.10	17.40	17.70	17.70	-2.48%	55,238
Mar 5, 2026	18.90	19.20	17.65	18.15	18.15	-2.68%	66,855
Mar 4, 2026	18.95	19.60	18.25	18.65	18.65	-1.84%	110,315
Mar 3, 2026	21.00	21.20	18.30	19.00	19.00	-9.52%	84,402
Mar 2, 2026	22.10	22.10	20.60	21.00	21.00	0.48%	67,650
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