OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8.314 | 8.478 | 8.284 | 8.460 | 7.236 | 652,591 |
| 2024-05-23 | 8.440 | 8.464 | 8.330 | 8.330 | 7.125 | 1,092,415 |
| 2024-05-22 | 8.510 | 8.576 | 8.406 | 8.442 | 7.221 | 815,624 |
| 2024-05-21 | 8.590 | 8.594 | 8.468 | 8.512 | 7.281 | 1,053,664 |
| 2024-05-20 | 8.640 | 8.640 | 8.544 | 8.590 | 7.347 | 576,484 |
| 2024-05-17 | 8.520 | 8.680 | 8.504 | 8.640 | 7.390 | 789,503 |
| 2024-05-16 | 8.560 | 8.672 | 8.452 | 8.524 | 7.291 | 1,205,736 |
| 2024-05-15 | 8.464 | 8.634 | 8.436 | 8.552 | 7.315 | 936,853 |
| 2024-05-14 | 8.320 | 8.456 | 8.294 | 8.424 | 7.205 | 2,037,377 |
| 2024-05-13 | 8.212 | 8.344 | 8.132 | 8.308 | 7.106 | 824,528 |
| 2024-05-10 | 8.248 | 8.346 | 8.212 | 8.212 | 7.024 | 1,365,843 |
| 2024-05-09 | 8.106 | 8.250 | 8.060 | 8.240 | 7.048 | 1,461,946 |
| 2024-05-08 | 8.168 | 8.168 | 8.010 | 8.044 | 6.880 | 1,890,875 |
| 2024-05-07 | 8.126 | 8.244 | 8.072 | 8.076 | 6.908 | 1,073,476 |
| 2024-05-06 | 7.994 | 8.244 | 7.854 | 8.138 | 6.961 | 1,976,984 |
| 2024-05-02 | 7.900 | 8.008 | 7.812 | 7.950 | 6.800 | 653,562 |
| 2024-04-30 | 7.938 | 7.946 | 7.820 | 7.860 | 6.723 | 1,233,029 |
| 2024-04-29 | 7.978 | 8.008 | 7.888 | 7.988 | 6.832 | 948,369 |
| 2024-04-26 | 7.890 | 8.008 | 7.890 | 7.898 | 6.755 | 830,275 |
| 2024-04-25 | 7.950 | 8.032 | 7.856 | 7.930 | 6.783 | 1,375,923 |
| 2024-04-24 | 8.012 | 8.088 | 7.930 | 7.950 | 6.800 | 1,160,683 |
| 2024-04-23 | 7.930 | 8.048 | 7.902 | 7.948 | 6.798 | 510,600 |
| 2024-04-22 | 7.876 | 7.970 | 7.850 | 7.886 | 6.745 | 754,690 |
| 2024-04-19 | 7.804 | 7.882 | 7.728 | 7.784 | 6.658 | 811,915 |
| 2024-04-18 | 7.750 | 7.854 | 7.650 | 7.804 | 6.675 | 1,210,212 |
| 2024-04-17 | 7.796 | 7.840 | 7.686 | 7.688 | 6.576 | 952,783 |
| 2024-04-16 | 7.900 | 7.922 | 7.764 | 7.778 | 6.653 | 748,232 |
| 2024-04-15 | 7.950 | 8.018 | 7.812 | 7.918 | 6.772 | 815,211 |
| 2024-04-12 | 8.208 | 8.256 | 7.932 | 7.936 | 6.788 | 1,148,381 |
| 2024-04-11 | 8.100 | 8.224 | 8.100 | 8.196 | 7.010 | 1,592,982 |
| 2024-04-10 | 8.090 | 8.210 | 8.060 | 8.120 | 6.945 | 1,545,736 |
| 2024-04-09 | 8.316 | 8.316 | 7.962 | 8.018 | 6.858 | 1,370,565 |
| 2024-04-08 | 8.266 | 8.346 | 8.220 | 8.292 | 7.092 | 626,198 |
| 2024-04-05 | 8.204 | 8.256 | 8.150 | 8.246 | 7.053 | 862,197 |
| 2024-04-04 | 8.150 | 8.272 | 8.138 | 8.204 | 7.017 | 1,450,927 |
| 2024-04-03 | 8.192 | 8.216 | 8.062 | 8.106 | 6.933 | 1,377,661 |
| 2024-04-02 | 8.100 | 8.248 | 8.100 | 8.160 | 6.979 | 1,023,348 |
| 2024-03-28 | 8.090 | 8.196 | 8.050 | 8.102 | 6.930 | 978,169 |
| 2024-03-27 | 8.076 | 8.176 | 8.066 | 8.066 | 6.899 | 1,043,608 |
| 2024-03-26 | 7.940 | 8.144 | 7.940 | 8.076 | 6.908 | 1,203,464 |
| 2024-03-25 | 8.040 | 8.120 | 7.922 | 7.964 | 6.812 | 1,158,143 |
| 2024-03-22 | 7.990 | 8.168 | 7.968 | 8.000 | 6.843 | 795,862 |
| 2024-03-21 | 8.020 | 8.048 | 7.890 | 7.960 | 6.808 | 1,327,865 |
| 2024-03-20 | 8.120 | 8.120 | 7.820 | 7.918 | 6.772 | 1,531,647 |
| 2024-03-19 | 8.242 | 8.246 | 7.860 | 8.056 | 6.891 | 1,815,791 |
| 2024-03-18 | 8.152 | 8.316 | 8.148 | 8.242 | 7.050 | 1,061,608 |
| 2024-03-15 | 8.080 | 8.400 | 8.064 | 8.216 | 7.027 | 7,693,867 |
| 2024-03-14 | 8.126 | 8.200 | 8.010 | 8.100 | 6.928 | 1,759,784 |
| 2024-03-13 | 8.140 | 8.166 | 8.026 | 8.088 | 6.918 | 1,510,185 |
| 2024-03-12 | 7.868 | 8.168 | 7.848 | 8.138 | 6.961 | 2,425,938 |
| 2024-03-11 | 7.888 | 7.934 | 7.836 | 7.868 | 6.730 | 1,085,810 |
| 2024-03-08 | 7.800 | 7.900 | 7.662 | 7.842 | 6.707 | 1,930,718 |
| 2024-03-07 | 7.820 | 7.910 | 7.710 | 7.784 | 6.658 | 1,621,745 |
| 2024-03-06 | 7.936 | 8.000 | 7.812 | 7.840 | 6.706 | 1,876,935 |
| 2024-03-05 | 8.000 | 8.032 | 7.884 | 7.896 | 6.754 | 2,150,241 |
| 2024-03-04 | 8.244 | 8.300 | 7.932 | 8.032 | 6.870 | 1,532,054 |
| 2024-03-01 | 8.170 | 8.286 | 8.126 | 8.242 | 7.050 | 1,135,462 |
| 2024-02-29 | 8.180 | 8.250 | 8.156 | 8.168 | 6.986 | 3,359,769 |
| 2024-02-28 | 8.480 | 8.486 | 8.190 | 8.200 | 7.014 | 1,502,934 |
| 2024-02-27 | 8.534 | 8.640 | 8.444 | 8.486 | 7.258 | 1,218,851 |
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.