Orzel Bialy S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	33.800	33.800	33.800	33.800	30.744	1
2023-12-18	34.000	34.000	34.000	34.000	30.926	350
2023-12-15	34.000	34.000	34.000	34.000	30.926	1,636
2023-12-14	34.000	34.000	34.000	34.000	30.926	55
2023-12-13	34.400	34.400	34.200	34.200	31.108	166
2023-12-12	34.400	34.400	34.400	34.400	31.289	188
2023-12-08	33.600	34.400	33.600	34.400	31.289	277
2023-12-07	34.600	34.600	32.000	32.000	29.106	102
2023-12-06	34.200	34.600	34.200	34.600	31.471	157
2023-12-04	35.000	35.000	34.800	34.800	31.653	384
2023-12-01	34.800	34.800	34.800	34.800	31.653	200
2023-11-29	35.000	35.000	34.800	34.800	31.653	231
2023-11-28	35.000	35.000	35.000	35.000	31.835	1
2023-11-24	35.000	35.000	35.000	35.000	31.835	2
2023-11-22	35.000	35.000	35.000	35.000	31.835	1
2023-11-20	35.000	35.000	35.000	35.000	31.835	2
2023-11-17	34.600	34.600	34.600	34.600	31.471	4,000
2023-11-16	35.000	35.000	35.000	35.000	31.835	151
2023-11-15	35.000	35.000	35.000	35.000	31.835	66
2023-11-14	35.000	35.000	35.000	35.000	31.835	1
2023-11-10	35.000	35.000	35.000	35.000	31.835	2
2023-11-08	34.800	34.800	34.800	34.800	31.653	2
2023-11-07	33.800	33.800	33.800	33.800	30.744	66
2023-11-06	35.000	35.000	35.000	35.000	31.835	90
2023-11-03	35.000	35.000	35.000	35.000	31.835	590
2023-11-02	34.800	34.800	34.400	34.400	31.289	452
2023-10-31	34.600	34.800	34.600	34.800	31.653	197
2023-10-30	34.600	34.800	34.600	34.800	31.653	436
2023-10-27	34.600	34.600	34.600	34.600	31.471	1
2023-10-26	34.600	34.600	34.600	34.600	31.471	51
2023-10-25	33.400	34.600	33.400	34.600	31.471	4
2023-10-24	34.400	34.400	34.400	34.400	31.289	95
2023-10-23	34.200	34.400	34.200	34.400	31.289	482
2023-10-20	34.200	34.200	34.200	34.200	31.108	1
2023-10-19	32.600	32.600	32.600	32.600	29.652	1
2023-10-16	34.400	34.400	34.400	34.400	31.289	576
2023-10-13	34.200	34.400	34.200	34.400	31.289	360
2023-10-12	33.800	33.800	33.800	33.800	30.744	190
2023-10-11	34.400	34.400	34.400	34.400	31.289	30
2023-10-10	34.000	34.000	34.000	34.000	30.926	458
2023-10-09	34.200	34.200	33.600	33.600	30.562	85
2023-10-06	34.200	34.200	34.200	34.200	31.108	3,858
2023-10-05	33.800	34.000	33.800	34.000	30.926	516
2023-10-04	34.000	34.000	32.600	32.600	29.652	934
2023-10-03	33.400	33.400	33.400	33.400	30.380	50
2023-10-02	33.400	33.400	33.400	33.400	30.380	1
2023-09-28	32.200	32.200	32.200	32.200	29.288	90
2023-09-27	32.200	32.200	32.000	32.000	29.106	26
2023-09-26	31.800	31.800	31.800	31.800	28.925	118
2023-09-25	31.600	31.600	31.600	31.600	28.743	350
2023-09-22	32.000	32.000	32.000	32.000	29.106	130
2023-09-21	32.200	32.200	32.000	32.000	29.106	421
2023-09-20	32.400	32.400	32.400	32.400	29.470	3
2023-09-18	31.400	31.400	31.400	31.400	28.561	1
2023-09-15	31.000	31.000	31.000	31.000	28.197	8,512
2023-09-12	32.000	32.200	32.000	32.200	29.288	225
2023-09-11	31.400	31.400	31.400	31.400	28.561	124
2023-09-08	32.400	32.400	32.400	32.400	29.470	40
2023-09-07	32.000	32.000	32.000	32.000	29.106	246
2023-09-06	31.600	31.600	31.600	31.600	28.743	50

← NewerPage 11 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1.3500 PLN
2025-06-30	1.2000 PLN
2024-06-28	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.