ODLEWNIE POLSKIE S.A. ODL
GPW · Poland · Producer Manufacturing
PLN 19.85-0.15 (-0.75%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 20.00 | -1.48% | PLN 20.30 | PLN 20.30 | PLN 19.85 | 18.17K |
| 2026-09-29 | PLN 20.30 | +2.01% | PLN 20.30 | PLN 20.40 | PLN 19.90 | 41.63K |
| 2026-09-28 | PLN 19.90 | -1.00% | PLN 20.10 | PLN 20.50 | PLN 19.80 | 12.99K |
| 2026-09-25 | PLN 20.10 | -1.95% | PLN 20.60 | PLN 21.00 | PLN 20.10 |
| 14.39K |
| 2026-09-24 | PLN 20.50 | 0.00% | PLN 20.30 | PLN 21.30 | PLN 19.05 | 87.37K |
| 2026-09-23 | PLN 20.50 | +0.99% | PLN 20.30 | PLN 20.50 | PLN 19.95 | 5.87K |
| 2026-09-22 | PLN 20.30 | 0.00% | PLN 20.50 | PLN 20.50 | PLN 19.90 | 6.91K |
| 2026-09-21 | PLN 20.30 | -0.49% | PLN 20.30 | PLN 20.50 | PLN 19.65 | 15.11K |
| 2026-09-18 | PLN 20.40 | +0.99% | PLN 20.10 | PLN 20.70 | PLN 20.00 | 18.53K |
| 2026-09-17 | PLN 20.20 | -3.35% | PLN 20.80 | PLN 20.90 | PLN 20.20 | 23.23K |
| 2026-09-16 | PLN 20.90 | -1.88% | PLN 21.50 | PLN 21.50 | PLN 20.50 | 39.13K |
| 2026-09-15 | PLN 21.30 | +4.41% | PLN 21.00 | PLN 23.10 | PLN 20.80 | 239.81K |
| 2026-09-14 | PLN 20.40 | +2.77% | PLN 19.85 | PLN 20.40 | PLN 19.60 | 16.10K |
| 2026-09-11 | PLN 19.85 | -0.25% | PLN 20.00 | PLN 20.00 | PLN 19.50 | 9.00K |
| 2026-09-10 | PLN 19.90 | +0.25% | PLN 19.80 | PLN 20.20 | PLN 19.40 | 17.78K |
| 2026-09-09 | PLN 19.85 | -3.64% | PLN 20.40 | PLN 20.70 | PLN 19.40 | 35.29K |
| 2026-09-08 | PLN 20.60 | -0.96% | PLN 20.90 | PLN 20.90 | PLN 19.70 | 16.19K |
| 2026-09-07 | PLN 20.80 | -0.48% | PLN 20.90 | PLN 21.20 | PLN 20.50 | 46.73K |
| 2026-09-04 | PLN 20.90 | +4.50% | PLN 20.40 | PLN 21.10 | PLN 20.10 | 59.16K |
| 2026-09-03 | PLN 20.00 | +3.09% | PLN 19.70 | PLN 20.90 | PLN 19.40 | 77.37K |
| 2026-09-02 | PLN 19.40 | +2.11% | PLN 19.25 | PLN 19.40 | PLN 18.70 | 15.04K |
| 2026-09-01 | PLN 19.00 | +4.68% | PLN 18.15 | PLN 19.35 | PLN 18.05 | 31.93K |
| 2026-08-31 | PLN 18.15 | +1.40% | PLN 18.10 | PLN 18.30 | PLN 18.05 | 6.20K |
| 2026-08-28 | PLN 17.90 | -1.65% | PLN 18.20 | PLN 18.30 | PLN 17.55 | 19.84K |
| 2026-08-27 | PLN 18.20 | -1.89% | PLN 18.60 | PLN 18.65 | PLN 18.15 | 10.65K |
| 2026-08-26 | PLN 18.55 | +1.64% | PLN 18.20 | PLN 18.65 | PLN 18.15 | 10.88K |
| 2026-08-25 | PLN 18.25 | -1.88% | PLN 18.30 | PLN 18.85 | PLN 18.15 | 15.57K |
| 2026-08-24 | PLN 18.60 | -3.63% | PLN 19.10 | PLN 19.20 | PLN 18.30 | 32.35K |
| 2026-08-21 | PLN 19.30 | -2.03% | PLN 19.70 | PLN 19.70 | PLN 19.30 | 9.69K |
| 2026-08-20 | PLN 19.70 | +0.51% | PLN 19.90 | PLN 19.90 | PLN 19.40 | 4.27K |
| 2026-08-19 | PLN 19.60 | -0.51% | PLN 19.70 | PLN 19.90 | PLN 19.40 | 12.61K |
| 2026-08-18 | PLN 19.70 | -1.01% | PLN 19.80 | PLN 19.85 | PLN 19.40 | 10.39K |
| 2026-08-17 | PLN 19.90 | -0.25% | PLN 19.70 | PLN 20.00 | PLN 19.70 | 7.96K |
| 2026-08-14 | PLN 19.95 | +1.27% | PLN 19.95 | PLN 20.00 | PLN 19.70 | 6.95K |
| 2026-08-13 | PLN 19.70 | -2.48% | PLN 19.95 | PLN 20.00 | PLN 19.70 | 20.51K |
| 2026-08-12 | PLN 20.20 | 0.00% | PLN 19.95 | PLN 20.20 | PLN 19.80 | 37.62K |
| 2026-08-11 | PLN 20.20 | 0.00% | PLN 20.20 | PLN 20.30 | PLN 19.80 | 13.84K |
| 2026-08-10 | PLN 20.20 | -1.46% | PLN 20.40 | PLN 20.60 | PLN 19.90 | 8.83K |
| 2026-08-07 | PLN 20.50 | 0.00% | PLN 20.40 | PLN 20.70 | PLN 20.30 | 11.06K |
| 2026-08-06 | PLN 20.50 | -0.97% | PLN 20.70 | PLN 20.70 | PLN 19.90 | 9.00K |
| 2026-08-05 | PLN 20.70 | -0.48% | PLN 20.70 | PLN 20.90 | PLN 20.40 | 10.93K |
| 2026-08-04 | PLN 20.80 | 0.00% | PLN 20.90 | PLN 21.20 | PLN 19.60 | 26.89K |
| 2026-08-03 | PLN 20.80 | -3.26% | PLN 21.20 | PLN 21.40 | PLN 20.80 | 5.15K |
| 2026-07-31 | PLN 21.50 | +3.37% | PLN 20.80 | PLN 21.50 | PLN 20.50 | 9.70K |
| 2026-07-30 | PLN 20.80 | 0.00% | PLN 20.90 | PLN 21.00 | PLN 20.60 | 4.17K |
| 2026-07-29 | PLN 20.80 | +1.46% | PLN 20.40 | PLN 21.20 | PLN 20.40 | 4.55K |
| 2026-07-28 | PLN 20.50 | -0.97% | PLN 20.70 | PLN 20.90 | PLN 20.10 | 12.20K |
| 2026-07-27 | PLN 20.70 | -3.72% | PLN 21.50 | PLN 21.70 | PLN 20.60 | 24.31K |
| 2026-07-24 | PLN 21.50 | +1.90% | PLN 21.10 | PLN 21.60 | PLN 20.40 | 24.13K |
| 2026-07-23 | PLN 21.10 | +0.96% | PLN 20.60 | PLN 21.80 | PLN 20.60 | 17.42K |
| 2026-07-22 | PLN 20.90 | +2.45% | PLN 20.50 | PLN 21.00 | PLN 20.40 | 9.34K |
| 2026-07-21 | PLN 20.40 | +1.49% | PLN 19.90 | PLN 20.60 | PLN 19.90 | 11.26K |
| 2026-07-20 | PLN 20.10 | -1.95% | PLN 20.40 | PLN 20.40 | PLN 19.90 | 3.63K |
| 2026-07-17 | PLN 20.50 | +1.49% | PLN 20.30 | PLN 20.50 | PLN 19.65 | 6.61K |
| 2026-07-16 | PLN 20.20 | -3.81% | PLN 20.10 | PLN 20.60 | PLN 19.60 | 39.75K |
| 2026-07-15 | PLN 21.00 | +1.45% | PLN 20.50 | PLN 21.00 | PLN 20.40 | 8.59K |
| 2026-07-14 | PLN 20.70 | +0.98% | PLN 21.00 | PLN 21.00 | PLN 20.40 | 5.33K |
| 2026-07-13 | PLN 20.50 | -3.30% | PLN 21.10 | PLN 21.90 | PLN 20.50 | 26.65K |
| 2026-07-10 | PLN 21.20 | +3.41% | PLN 20.60 | PLN 21.50 | PLN 20.30 | 14.38K |
| 2026-07-09 | PLN 20.50 | +0.99% | PLN 20.90 | PLN 21.00 | PLN 20.30 | 4.83K |
| 2026-07-08 | PLN 20.30 | -4.69% | PLN 21.30 | PLN 21.30 | PLN 20.10 | 16.84K |
| 2026-07-07 | PLN 21.30 | -0.47% | PLN 21.40 | PLN 21.50 | PLN 21.10 | 7.39K |
| 2026-07-06 | PLN 21.40 | +0.94% | PLN 21.20 | PLN 21.50 | PLN 21.00 | 7.12K |
| 2026-07-03 | PLN 21.20 | -2.30% | PLN 21.70 | PLN 21.90 | PLN 21.10 | 8.66K |
| 2026-07-02 | PLN 21.70 | +2.84% | PLN 21.50 | PLN 21.80 | PLN 21.10 | 19.80K |
| 2026-07-01 | PLN 21.10 | +4.98% | PLN 20.60 | PLN 21.40 | PLN 20.00 | 16.09K |
| 2026-06-30 | PLN 20.10 | -3.37% | PLN 20.80 | PLN 21.00 | PLN 19.85 | 19.39K |
| 2026-06-29 | PLN 20.80 | +7.77% | PLN 19.60 | PLN 21.00 | PLN 19.20 | 29.79K |
| 2026-06-26 | PLN 19.30 | -0.52% | PLN 19.45 | PLN 19.75 | PLN 19.10 | 5.82K |
| 2026-06-25 | PLN 19.40 | +1.04% | PLN 19.15 | PLN 19.70 | PLN 19.15 | 7.45K |
| 2026-06-24 | PLN 19.20 | -4.00% | PLN 20.40 | PLN 20.40 | PLN 19.00 | 16.98K |
| 2026-06-23 | PLN 20.00 | +5.26% | PLN 18.75 | PLN 20.40 | PLN 18.70 | 28.40K |
| 2026-06-22 | PLN 19.00 | -5.94% | PLN 20.30 | PLN 20.50 | PLN 19.00 | 70.76K |
| 2026-06-19 | PLN 20.20 | -8.18% | PLN 21.90 | PLN 21.90 | PLN 20.00 | 80.13K |
| 2026-06-18 | PLN 22.00 | -1.35% | PLN 22.80 | PLN 22.80 | PLN 21.60 | 16.37K |
| 2026-06-17 | PLN 22.30 | +2.76% | PLN 22.10 | PLN 22.80 | PLN 21.80 | 23.69K |
| 2026-06-16 | PLN 21.70 | -2.69% | PLN 22.50 | PLN 22.50 | PLN 21.40 | 19.34K |
| 2026-06-15 | PLN 22.30 | +2.29% | PLN 22.50 | PLN 23.20 | PLN 21.90 | 39.45K |
| 2026-06-12 | PLN 21.80 | +3.32% | PLN 21.10 | PLN 22.80 | PLN 21.00 | 28.93K |
| 2026-06-11 | PLN 21.10 | -1.86% | PLN 21.40 | PLN 22.20 | PLN 20.50 | 33.62K |
| 2026-06-10 | PLN 21.50 | -6.52% | PLN 22.80 | PLN 22.80 | PLN 21.50 | 27.45K |
| 2026-06-09 | PLN 23.00 | -0.43% | PLN 23.10 | PLN 23.20 | PLN 22.50 | 14.60K |
| 2026-06-08 | PLN 23.10 | -2.12% | PLN 23.00 | PLN 23.30 | PLN 22.30 | 42.11K |
| 2026-06-05 | PLN 23.60 | -0.84% | PLN 23.90 | PLN 24.20 | PLN 22.70 | 44.62K |
| 2026-06-03 | PLN 23.80 | +1.28% | PLN 23.60 | PLN 24.30 | PLN 22.70 | 64.27K |
| 2026-06-02 | PLN 23.50 | +18.99% | PLN 20.40 | PLN 24.60 | PLN 20.10 | 227.87K |
| 2026-06-01 | PLN 19.75 | +5.90% | PLN 19.00 | PLN 20.40 | PLN 18.80 | 44.58K |
| 2026-05-29 | PLN 18.65 | +6.27% | PLN 17.70 | PLN 18.65 | PLN 17.50 | 16.81K |
| 2026-05-28 | PLN 17.55 | 0.00% | PLN 17.55 | PLN 17.80 | PLN 17.40 | 10.19K |
| 2026-05-27 | PLN 17.55 | -1.40% | PLN 17.75 | PLN 18.20 | PLN 17.25 | 32.97K |