Orzel Bialy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 36.000 | 36.000 | 36.000 | 36.000 | 34.803 | 125 |
| 2026-01-02 | 36.000 | 36.000 | 36.000 | 36.000 | 34.803 | 274 |
| 2025-12-30 | 34.400 | 36.000 | 34.400 | 36.000 | 34.803 | 41 |
| 2025-12-29 | 34.800 | 34.800 | 34.800 | 34.800 | 33.643 | 49 |
| 2025-12-23 | 34.800 | 34.800 | 34.800 | 34.800 | 33.643 | 72 |
| 2025-12-22 | 34.400 | 34.400 | 34.400 | 34.400 | 33.256 | 228 |
| 2025-12-19 | 34.200 | 34.200 | 34.200 | 34.200 | 33.063 | 158 |
| 2025-12-18 | 34.400 | 34.400 | 34.200 | 34.200 | 33.063 | 157 |
| 2025-12-17 | 34.000 | 34.400 | 34.000 | 34.400 | 33.256 | 205 |
| 2025-12-15 | 34.000 | 34.000 | 34.000 | 34.000 | 32.870 | 43 |
| 2025-12-12 | 34.800 | 34.800 | 34.000 | 34.000 | 32.870 | 170 |
| 2025-12-11 | 35.000 | 35.000 | 34.800 | 34.800 | 33.643 | 106 |
| 2025-12-09 | 35.400 | 35.400 | 35.400 | 35.400 | 34.223 | 141 |
| 2025-12-05 | 35.600 | 35.600 | 35.600 | 35.600 | 34.416 | 15 |
| 2025-12-02 | 35.000 | 37.000 | 35.000 | 37.000 | 35.770 | 304 |
| 2025-12-01 | 36.000 | 36.000 | 36.000 | 36.000 | 34.803 | 55 |
| 2025-11-28 | 36.000 | 36.000 | 36.000 | 36.000 | 34.803 | 559 |
| 2025-11-27 | 35.000 | 38.000 | 35.000 | 38.000 | 36.737 | 237 |
| 2025-11-26 | 35.000 | 35.000 | 35.000 | 35.000 | 33.836 | 44 |
| 2025-11-25 | 35.000 | 36.000 | 35.000 | 36.000 | 34.803 | 291 |
| 2025-11-24 | 35.000 | 35.000 | 34.000 | 34.000 | 32.870 | 1,863 |
| 2025-11-21 | 37.000 | 37.000 | 37.000 | 37.000 | 35.770 | 4,573 |
| 2025-11-20 | 37.600 | 37.600 | 37.600 | 37.600 | 36.350 | 223 |
| 2025-11-19 | 38.200 | 38.200 | 38.200 | 38.200 | 36.930 | 1,435 |
| 2025-11-10 | 38.000 | 38.800 | 38.000 | 38.800 | 37.510 | 140 |
| 2025-11-05 | 38.800 | 38.800 | 38.800 | 38.800 | 37.510 | 1 |
| 2025-11-04 | 38.200 | 38.200 | 38.200 | 38.200 | 36.930 | 30 |
| 2025-10-31 | 39.000 | 39.000 | 39.000 | 39.000 | 37.703 | 1 |
| 2025-10-29 | 38.600 | 38.600 | 38.600 | 38.600 | 37.317 | 30 |
| 2025-10-28 | 38.200 | 38.200 | 38.200 | 38.200 | 36.930 | 533 |
| 2025-10-27 | 38.000 | 38.600 | 38.000 | 38.600 | 37.317 | 23 |
| 2025-10-24 | 38.600 | 38.600 | 38.000 | 38.000 | 36.737 | 1,121 |
| 2025-10-23 | 38.400 | 38.800 | 38.400 | 38.800 | 37.510 | 241 |
← NewerPage 4 of 4 · 213 trading days
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.