OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.085	16.415	16.050	16.230	16.230	1,480,367
2026-10-15	15.790	16.220	15.520	16.080	16.080	1,253,397
2026-10-14	15.720	15.800	15.600	15.790	15.790	950,168
2026-10-13	15.145	15.885	15.140	15.715	15.715	1,441,829
2026-10-12	15.515	15.580	14.955	15.140	15.140	2,182,900
2026-10-09	15.000	15.515	14.850	15.515	15.515	2,253,038
2026-10-08	15.120	15.190	14.990	15.040	15.040	1,204,383
2026-10-07	14.980	15.320	14.980	15.120	15.120	1,036,416
2026-10-06	15.000	15.395	14.855	14.975	14.975	1,284,757
2026-10-05	15.500	15.595	14.740	15.000	15.000	1,271,176
2026-10-02	14.445	15.690	14.400	15.180	15.180	2,498,919
2026-10-01	14.295	14.835	14.175	14.415	14.415	2,033,172
2026-09-30	13.135	14.320	13.060	14.265	14.265	4,790,829
2026-09-29	13.050	13.285	12.920	13.025	13.025	2,068,806
2026-09-28	12.830	13.120	12.830	13.000	13.000	1,269,863
2026-09-25	13.010	13.280	12.840	12.840	12.840	803,634
2026-09-24	13.100	13.295	12.980	12.980	12.980	3,788,495
2026-09-23	13.545	13.565	13.080	13.120	13.120	1,844,986
2026-09-22	13.720	13.760	13.420	13.545	13.545	1,981,128
2026-09-21	13.470	13.760	13.455	13.725	13.725	771,537
2026-09-18	14.045	14.045	13.440	13.440	13.440	4,510,693
2026-09-17	13.630	14.045	13.600	13.815	13.815	575,648
2026-09-16	13.800	13.875	13.660	13.660	13.660	735,250
2026-09-15	13.745	13.935	13.710	13.900	13.900	546,181
2026-09-14	13.880	14.025	13.805	13.990	13.990	1,518,753
2026-09-11	13.745	14.100	13.735	13.970	13.970	778,704
2026-09-10	14.020	14.150	13.735	13.735	13.735	1,073,364
2026-09-09	14.215	14.330	14.000	14.020	14.020	1,328,425
2026-09-08	13.905	14.280	13.825	14.215	14.215	564,994
2026-09-07	13.815	14.075	13.780	13.825	13.825	366,039
2026-09-04	13.800	13.955	13.735	13.815	13.815	383,296
2026-09-03	13.940	14.125	13.745	13.805	13.805	641,874
2026-09-02	13.825	13.925	13.670	13.915	13.915	1,185,532
2026-09-01	13.625	13.870	13.500	13.825	13.825	1,008,599
2026-08-31	13.840	13.945	13.630	13.690	13.690	1,919,882
2026-08-28	13.900	13.975	13.730	13.880	13.880	938,553
2026-08-27	14.260	14.320	13.800	13.900	13.900	813,419
2026-08-26	14.440	14.575	14.280	14.320	14.320	513,857
2026-08-25	14.300	14.685	14.165	14.525	14.525	1,421,373
2026-08-24	14.055	14.400	14.050	14.265	14.265	502,118
2026-08-21	14.450	14.450	14.080	14.165	14.165	936,296
2026-08-20	14.580	14.600	14.100	14.155	14.155	1,262,443
2026-08-19	14.600	14.750	14.295	14.540	14.540	770,850
2026-08-18	14.650	14.820	14.565	14.650	14.650	600,957
2026-08-17	14.790	14.865	14.500	14.700	14.700	797,763
2026-08-14	14.400	14.900	14.385	14.790	14.790	754,465
2026-08-13	14.935	15.040	14.345	14.380	14.380	1,677,779
2026-08-12	14.865	15.140	14.845	14.980	14.980	1,375,308
2026-08-11	15.165	15.315	14.860	14.900	14.900	955,144
2026-08-10	15.340	15.400	15.080	15.210	15.210	1,129,294
2026-08-07	15.550	15.600	15.330	15.380	15.380	920,887
2026-08-06	15.650	15.695	15.375	15.435	15.435	1,317,677
2026-08-05	15.675	15.780	15.425	15.555	15.555	979,239
2026-08-04	15.425	15.815	15.410	15.675	15.675	995,052
2026-08-03	15.090	15.640	15.070	15.435	15.435	1,701,458
2026-07-31	15.205	15.630	14.930	15.250	15.250	3,000,076
2026-07-30	15.900	16.040	15.090	15.180	15.180	1,609,393
2026-07-29	16.200	16.460	15.840	15.900	15.900	2,109,054
2026-07-28	14.720	16.375	14.325	16.375	16.375	2,341,638
2026-07-27	14.600	14.720	14.390	14.630	14.630	605,709

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.6100 PLN
2025-06-24	0.5300 PLN
2024-06-25	0.4800 PLN
2023-07-11	0.3500 PLN
2023-06-21	0.3500 PLN
2022-06-21	0.2500 PLN

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