ODLEWNIE POLSKIE S.A.(PL:ODL)
zł 17.85+-0.15 (+0.28%)
PL:ODL
ODLEWNIE POLSKIE S.A. historical prices
zł 17.85
At close:+-0.15 (+0.28%)
ODLEWNIE POLSKIE S.A. (ODL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.10 | 18.20 | 17.85 | 17.85 | 17.85 | +0.28% | 7,318 | 0.33 |
| Nov 09, 2026 | 17.55 | 18.50 | 17.55 | 18.00 | 18.00 | +1.12% | 4,707 | 0.21 |
| Nov 06, 2026 | 17.90 | 18.45 | 17.55 | 17.80 | 17.80 | -1.39% | 14,426 | 0.64 |
| Nov 05, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -3.48% | 9,398 | 0.42 |
| Nov 04, 2026 | 18.65 | 18.95 | 18.40 | 18.70 | 18.70 | +2.75% | 5,140 | 0.23 |
| Nov 03, 2026 | 18.50 | 18.70 | 18.20 | 18.20 | 18.20 | -2.67% | 17,383 | 0.78 |
| Nov 02, 2026 | 18.70 | 18.90 | 18.40 | 18.70 | 18.70 | -2.09% | 24,556 | 1.11 |
| Oct 30, 2026 | 19.40 | 19.55 | 18.65 | 19.10 | 19.10 | -2.05% | 17,729 | 0.79 |
| Oct 29, 2026 | 19.55 | 19.60 | 19.20 | 19.50 | 19.50 | -0.76% | 2,595 | 0.12 |
| Oct 28, 2026 | 19.45 | 20.00 | 19.35 | 19.65 | 19.65 | +0.77% | 16,142 | 0.72 |
| Oct 27, 2026 | 19.20 | 19.70 | 19.00 | 19.50 | 19.50 | +1.83% | 14,201 | 0.64 |
| Oct 26, 2026 | 19.25 | 19.30 | 19.00 | 19.15 | 19.15 | -0.52% | 6,562 | 0.30 |
| Oct 23, 2026 | 19.80 | 19.80 | 19.10 | 19.25 | 19.25 | -2.78% | 23,335 | 1.06 |
| Oct 22, 2026 | 20.50 | 21.10 | 19.55 | 19.80 | 19.80 | +2.86% | 69,276 | 3.27 |
| Oct 21, 2026 | 19.00 | 19.80 | 18.95 | 19.25 | 19.25 | +1.32% | 9,290 | 0.43 |
| Oct 20, 2026 | 19.50 | 19.70 | 18.90 | 19.00 | 19.00 | -2.56% | 14,816 | 0.69 |
| Oct 19, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | -2.01% | 9,952 | 0.46 |
| Oct 16, 2026 | 19.05 | 20.20 | 19.05 | 19.90 | 19.90 | +4.74% | 25,196 | 1.19 |
| Oct 15, 2026 | 18.95 | 19.30 | 18.55 | 19.00 | 19.00 | 0.00% | 5,122 | 0.24 |
| Oct 14, 2026 | 19.00 | 19.25 | 18.80 | 19.00 | 19.00 | -1.30% | 6,587 | 0.31 |
| Oct 13, 2026 | 19.05 | 19.30 | 18.85 | 19.25 | 19.25 | +1.05% | 6,126 | 0.28 |
| Oct 12, 2026 | 19.25 | 19.25 | 18.85 | 19.05 | 19.05 | -0.78% | 8,402 | 0.39 |
| Oct 09, 2026 | 19.15 | 19.30 | 18.85 | 19.20 | 19.20 | +1.32% | 12,627 | 0.58 |
| Oct 08, 2026 | 19.55 | 19.55 | 18.85 | 18.95 | 18.95 | -2.32% | 12,000 | 0.55 |
| Oct 07, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -1.02% | 7,214 | 0.33 |
| Oct 06, 2026 | 19.90 | 20.00 | 19.55 | 19.60 | 19.60 | -0.51% | 6,099 | 0.28 |
| Oct 05, 2026 | 20.00 | 20.20 | 19.55 | 19.70 | 19.70 | -1.99% | 3,953 | 0.18 |
| Oct 02, 2026 | 19.90 | 20.20 | 19.65 | 20.10 | 20.10 | +1.26% | 3,092 | 0.14 |
| Oct 01, 2026 | 19.90 | 20.20 | 19.80 | 19.85 | 19.85 | -0.75% | 11,199 | 0.51 |
| Sep 30, 2026 | 20.30 | 20.30 | 19.85 | 20.00 | 20.00 | -1.48% | 18,167 | 0.82 |
| Sep 29, 2026 | 20.30 | 20.40 | 19.90 | 20.30 | 20.30 | +2.01% | 41,626 | 1.92 |
| Sep 28, 2026 | 20.10 | 20.50 | 19.80 | 19.90 | 19.90 | -1.00% | 12,987 | 0.60 |
| Sep 25, 2026 | 20.60 | 21.00 | 20.10 | 20.10 | 20.10 | -1.95% | 14,393 | 0.66 |
| Sep 24, 2026 | 20.30 | 21.30 | 19.05 | 20.50 | 20.50 | 0.00% | 87,371 | 4.18 |
| Sep 23, 2026 | 20.30 | 20.50 | 19.95 | 20.50 | 20.50 | +0.99% | 5,872 | 0.28 |
| Sep 22, 2026 | 20.50 | 20.50 | 19.90 | 20.30 | 20.30 | 0.00% | 6,906 | 0.33 |
| Sep 21, 2026 | 20.30 | 20.50 | 19.65 | 20.30 | 20.30 | -0.49% | 15,107 | 0.72 |
| Sep 18, 2026 | 20.10 | 20.70 | 20.00 | 20.40 | 20.40 | +0.99% | 18,529 | 0.88 |
| Sep 17, 2026 | 20.80 | 20.90 | 20.20 | 20.20 | 20.20 | -3.35% | 23,231 | 1.06 |
| Sep 16, 2026 | 21.50 | 21.50 | 20.50 | 20.90 | 20.90 | -1.88% | 39,127 | 1.74 |
| Sep 15, 2026 | 21.00 | 23.10 | 20.80 | 21.30 | 21.30 | +4.41% | 239,814 | 12.66 |
| Sep 14, 2026 | 19.85 | 20.40 | 19.60 | 20.40 | 20.40 | +2.77% | 16,098 | 0.84 |
| Sep 11, 2026 | 20.00 | 20.00 | 19.50 | 19.85 | 19.85 | -0.25% | 9,000 | 0.47 |
| Sep 10, 2026 | 19.80 | 20.20 | 19.40 | 19.90 | 19.90 | +0.25% | 17,776 | 0.91 |
| Sep 09, 2026 | 20.40 | 20.70 | 19.40 | 19.85 | 19.85 | -3.64% | 35,286 | 1.81 |
| Sep 08, 2026 | 20.90 | 20.90 | 19.70 | 20.60 | 20.60 | -0.96% | 16,186 | 0.82 |
| Sep 07, 2026 | 20.90 | 21.20 | 20.50 | 20.80 | 20.80 | -0.48% | 46,725 | 2.40 |
| Sep 04, 2026 | 20.40 | 21.10 | 20.10 | 20.90 | 20.90 | +4.50% | 59,158 | 3.16 |
| Sep 03, 2026 | 19.70 | 20.90 | 19.40 | 20.00 | 20.00 | +3.09% | 77,366 | 4.26 |
| Sep 02, 2026 | 19.25 | 19.40 | 18.70 | 19.40 | 19.40 | +2.11% | 15,036 | 0.81 |
