OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8.216 | 8.250 | 8.058 | 8.058 | 7.315 | 531,739 |
| 2024-08-19 | 8.156 | 8.256 | 8.116 | 8.220 | 7.462 | 587,348 |
| 2024-08-16 | 8.230 | 8.232 | 8.086 | 8.156 | 7.404 | 661,409 |
| 2024-08-14 | 8.230 | 8.230 | 8.150 | 8.168 | 7.415 | 715,723 |
| 2024-08-13 | 8.160 | 8.200 | 8.116 | 8.150 | 7.398 | 1,419,226 |
| 2024-08-12 | 7.980 | 8.158 | 7.980 | 8.150 | 7.398 | 1,320,704 |
| 2024-08-09 | 8.090 | 8.100 | 7.920 | 8.002 | 7.264 | 713,753 |
| 2024-08-08 | 7.972 | 8.088 | 7.964 | 8.060 | 7.317 | 1,752,569 |
| 2024-08-07 | 8.038 | 8.038 | 7.910 | 7.992 | 7.255 | 1,243,063 |
| 2024-08-06 | 7.848 | 7.970 | 7.760 | 7.956 | 7.222 | 2,808,016 |
| 2024-08-05 | 7.826 | 7.926 | 7.700 | 7.850 | 7.126 | 2,553,548 |
| 2024-08-02 | 7.776 | 8.062 | 7.714 | 8.054 | 7.311 | 1,312,988 |
| 2024-08-01 | 7.948 | 7.974 | 7.836 | 7.836 | 7.113 | 1,208,900 |
| 2024-07-31 | 7.880 | 7.960 | 7.846 | 7.942 | 7.209 | 1,081,014 |
| 2024-07-30 | 7.790 | 8.010 | 7.790 | 7.840 | 7.117 | 1,213,817 |
| 2024-07-29 | 7.940 | 7.940 | 7.778 | 7.810 | 7.090 | 600,860 |
| 2024-07-26 | 7.796 | 7.940 | 7.772 | 7.844 | 7.120 | 775,983 |
| 2024-07-25 | 7.736 | 7.870 | 7.600 | 7.796 | 7.077 | 1,094,034 |
| 2024-07-24 | 7.684 | 7.762 | 7.554 | 7.710 | 6.999 | 1,909,119 |
| 2024-07-23 | 7.910 | 7.910 | 7.684 | 7.708 | 6.997 | 755,024 |
| 2024-07-22 | 7.842 | 7.930 | 7.812 | 7.864 | 7.139 | 469,545 |
| 2024-07-19 | 7.850 | 7.928 | 7.788 | 7.806 | 7.086 | 715,370 |
| 2024-07-18 | 7.650 | 7.866 | 7.620 | 7.832 | 7.110 | 3,087,063 |
| 2024-07-17 | 7.780 | 7.800 | 7.592 | 7.714 | 7.002 | 1,114,432 |
| 2024-07-16 | 7.960 | 7.960 | 7.752 | 7.778 | 7.061 | 1,002,562 |
| 2024-07-15 | 8.028 | 8.038 | 7.854 | 7.924 | 7.193 | 1,038,461 |
| 2024-07-12 | 7.912 | 8.066 | 7.902 | 8.028 | 7.288 | 1,374,669 |
| 2024-07-11 | 7.820 | 7.970 | 7.820 | 7.930 | 7.199 | 1,813,008 |
| 2024-07-10 | 7.814 | 7.890 | 7.796 | 7.820 | 7.099 | 573,735 |
| 2024-07-09 | 7.932 | 7.978 | 7.816 | 7.866 | 7.140 | 1,393,810 |
| 2024-07-08 | 7.970 | 7.996 | 7.850 | 7.924 | 7.193 | 1,333,784 |
| 2024-07-05 | 7.954 | 8.050 | 7.922 | 7.970 | 7.235 | 773,187 |
| 2024-07-04 | 7.912 | 8.048 | 7.912 | 7.954 | 7.220 | 560,816 |
| 2024-07-03 | 7.980 | 8.090 | 7.910 | 7.930 | 7.199 | 741,016 |
| 2024-07-02 | 8.094 | 8.094 | 7.886 | 7.916 | 7.186 | 1,056,766 |
| 2024-07-01 | 7.860 | 8.098 | 7.830 | 8.098 | 7.351 | 2,479,988 |
| 2024-06-28 | 7.740 | 7.836 | 7.740 | 7.784 | 7.066 | 1,131,737 |
| 2024-06-27 | 7.890 | 7.990 | 7.734 | 7.756 | 7.041 | 1,372,656 |
| 2024-06-26 | 7.796 | 7.920 | 7.704 | 7.896 | 7.168 | 8,605,369 |
| 2024-06-25 | 7.830 | 7.980 | 7.626 | 7.654 | 6.948 | 2,045,102 |
| 2024-06-24 | 8.200 | 8.326 | 8.132 | 8.310 | 7.108 | 1,184,388 |
| 2024-06-21 | 8.046 | 8.256 | 8.046 | 8.176 | 6.993 | 3,218,366 |
| 2024-06-20 | 8.100 | 8.160 | 8.022 | 8.046 | 6.882 | 1,715,026 |
| 2024-06-19 | 8.000 | 8.094 | 7.982 | 8.060 | 6.894 | 540,504 |
| 2024-06-18 | 8.130 | 8.206 | 7.954 | 7.980 | 6.826 | 699,212 |
| 2024-06-17 | 8.030 | 8.160 | 8.012 | 8.114 | 6.940 | 879,302 |
| 2024-06-14 | 7.916 | 8.048 | 7.836 | 7.998 | 6.841 | 1,047,608 |
| 2024-06-13 | 8.148 | 8.148 | 7.860 | 7.916 | 6.771 | 602,881 |
| 2024-06-12 | 7.930 | 8.140 | 7.800 | 8.120 | 6.945 | 859,256 |
| 2024-06-11 | 8.098 | 8.098 | 7.898 | 7.936 | 6.788 | 607,791 |
| 2024-06-10 | 8.194 | 8.194 | 7.974 | 8.052 | 6.887 | 711,082 |
| 2024-06-07 | 8.320 | 8.320 | 8.104 | 8.194 | 7.009 | 593,279 |
| 2024-06-06 | 8.370 | 8.370 | 8.234 | 8.288 | 7.089 | 433,645 |
| 2024-06-05 | 8.326 | 8.350 | 8.240 | 8.326 | 7.121 | 522,586 |
| 2024-06-04 | 8.340 | 8.348 | 8.192 | 8.270 | 7.074 | 699,787 |
| 2024-06-03 | 8.238 | 8.398 | 8.238 | 8.314 | 7.111 | 770,681 |
| 2024-05-31 | 8.180 | 8.234 | 8.062 | 8.200 | 7.014 | 1,644,024 |
| 2024-05-29 | 8.210 | 8.298 | 8.026 | 8.060 | 6.894 | 1,626,024 |
| 2024-05-28 | 8.400 | 8.458 | 8.220 | 8.258 | 7.063 | 689,925 |
| 2024-05-27 | 8.460 | 8.460 | 8.400 | 8.400 | 7.185 | 183,072 |
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.