Mail

0FMN.IL - Polski Koncern Naftowy ORLEN Spólka Akcyjna

IOB - IOB Delayed price. Currency in PLN

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.00	0.00	0.00	63.56	63.56	116,181
01 Jun 2023	109.40	109.40	109.40	109.40	109.40	-
31 May 2023	60.19	60.19	60.19	109.40	109.40	1,153,539
30 May 2023	63.30	63.30	63.30	109.40	109.40	5,301
26 May 2023	63.97	63.97	63.97	109.40	109.40	5,302
25 May 2023	63.34	63.34	63.34	109.40	109.40	5,302
24 May 2023	64.27	64.27	64.27	109.40	109.40	4,764
23 May 2023	64.23	64.23	64.23	109.40	109.40	4,764
22 May 2023	64.64	64.64	64.64	109.40	109.40	4,405
19 May 2023	63.84	63.84	63.84	109.40	109.40	4,405
18 May 2023	63.57	63.57	63.57	109.40	109.40	4,405
17 May 2023	63.08	63.08	63.08	109.40	109.40	4,405
16 May 2023	63.58	63.58	63.58	109.40	109.40	5,266
15 May 2023	63.73	63.73	63.73	109.40	109.40	3,310
12 May 2023	62.93	62.93	62.93	109.40	109.40	3,310
11 May 2023	109.40	109.40	109.40	109.40	109.40	-
10 May 2023	109.40	109.40	109.40	109.40	109.40	-
09 May 2023	109.40	109.40	109.40	109.40	109.40	-
05 May 2023	109.40	109.40	109.40	109.40	109.40	-
04 May 2023	61.92	61.92	61.92	109.40	109.40	9,052
03 May 2023	109.40	109.40	109.40	109.40	109.40	-
02 May 2023	109.40	109.40	109.40	109.40	109.40	-
28 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
27 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
26 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
25 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
24 Apr 2023	61.38	61.38	61.38	109.40	109.40	45,668
21 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
20 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
19 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
18 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
17 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
14 Apr 2023	61.20	61.20	61.20	109.40	109.40	23,619
13 Apr 2023	61.12	61.12	61.12	109.40	109.40	52,846
12 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
11 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
06 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
05 Apr 2023	58.98	58.98	58.98	109.40	109.40	1,307
04 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
03 Apr 2023	109.40	109.40	109.40	109.40	109.40	-
31 Mar 2023	58.25	58.25	58.25	109.40	109.40	5,647
30 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
29 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
28 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
27 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
24 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
23 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
22 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
21 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
20 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
17 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
16 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
15 Mar 2023	56.47	56.47	56.47	109.40	109.40	62,270
14 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
13 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
10 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
09 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
08 Mar 2023	65.16	65.16	65.16	109.40	109.40	32,589
07 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
06 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
03 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
02 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
01 Mar 2023	109.40	109.40	109.40	109.40	109.40	-
28 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
27 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
24 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
23 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
22 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
21 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
20 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
17 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
16 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
15 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
14 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
13 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
10 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
09 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
08 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
07 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
06 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
03 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
02 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
01 Feb 2023	109.40	109.40	109.40	109.40	109.40	-
31 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
30 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
27 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
26 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
25 Jan 2023	64.29	64.29	64.29	109.40	109.40	103,009
24 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
23 Jan 2023	64.69	64.69	64.69	109.40	109.40	34,693
20 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
19 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
18 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
17 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
16 Jan 2023	62.70	62.70	62.70	109.40	109.40	3,822
13 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
12 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
11 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
10 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
09 Jan 2023	109.40	109.40	109.40	109.40	109.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...