OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8.652 | 8.674 | 8.532 | 8.556 | 7.318 | 992,264 |
| 2024-02-23 | 8.624 | 8.670 | 8.562 | 8.652 | 7.400 | 946,458 |
| 2024-02-22 | 8.640 | 8.640 | 8.530 | 8.574 | 7.334 | 932,974 |
| 2024-02-21 | 8.570 | 8.696 | 8.510 | 8.538 | 7.303 | 818,953 |
| 2024-02-20 | 8.434 | 8.588 | 8.382 | 8.572 | 7.332 | 1,082,521 |
| 2024-02-19 | 8.410 | 8.528 | 8.356 | 8.494 | 7.265 | 613,028 |
| 2024-02-16 | 8.486 | 8.580 | 8.420 | 8.444 | 7.222 | 1,198,690 |
| 2024-02-15 | 8.534 | 8.588 | 8.278 | 8.486 | 7.258 | 2,546,525 |
| 2024-02-14 | 8.340 | 8.524 | 8.304 | 8.494 | 7.265 | 2,400,176 |
| 2024-02-13 | 8.758 | 8.766 | 8.216 | 8.382 | 7.169 | 4,696,570 |
| 2024-02-12 | 8.690 | 8.794 | 8.642 | 8.778 | 7.508 | 1,841,551 |
| 2024-02-09 | 8.750 | 8.750 | 8.656 | 8.682 | 7.426 | 672,406 |
| 2024-02-08 | 8.700 | 8.838 | 8.620 | 8.736 | 7.472 | 934,987 |
| 2024-02-07 | 8.900 | 8.926 | 8.720 | 8.746 | 7.481 | 1,208,495 |
| 2024-02-06 | 8.844 | 8.894 | 8.776 | 8.870 | 7.587 | 1,816,361 |
| 2024-02-05 | 8.898 | 8.956 | 8.706 | 8.734 | 7.470 | 2,091,145 |
| 2024-02-02 | 8.800 | 8.894 | 8.760 | 8.840 | 7.561 | 2,449,232 |
| 2024-02-01 | 8.568 | 8.778 | 8.502 | 8.770 | 7.501 | 2,949,709 |
| 2024-01-31 | 8.492 | 8.570 | 8.454 | 8.566 | 7.327 | 1,632,890 |
| 2024-01-30 | 8.550 | 8.556 | 8.460 | 8.488 | 7.260 | 1,059,834 |
| 2024-01-29 | 8.590 | 8.598 | 8.482 | 8.524 | 7.291 | 760,458 |
| 2024-01-26 | 8.398 | 8.574 | 8.364 | 8.574 | 7.334 | 1,676,218 |
| 2024-01-25 | 8.450 | 8.460 | 8.336 | 8.410 | 7.193 | 1,242,400 |
| 2024-01-24 | 8.560 | 8.560 | 8.398 | 8.420 | 7.202 | 1,379,016 |
| 2024-01-23 | 8.560 | 8.560 | 8.388 | 8.510 | 7.279 | 1,304,287 |
| 2024-01-22 | 8.410 | 8.540 | 8.410 | 8.528 | 7.294 | 1,486,870 |
| 2024-01-19 | 8.368 | 8.454 | 8.300 | 8.430 | 7.210 | 2,051,877 |
| 2024-01-18 | 8.450 | 8.518 | 8.266 | 8.372 | 7.161 | 1,873,943 |
| 2024-01-17 | 8.620 | 8.620 | 8.424 | 8.522 | 7.289 | 2,267,121 |
| 2024-01-16 | 8.468 | 8.570 | 8.448 | 8.530 | 7.296 | 1,653,944 |
| 2024-01-15 | 8.520 | 8.582 | 8.444 | 8.554 | 7.316 | 1,952,977 |
| 2024-01-12 | 8.320 | 8.546 | 8.320 | 8.520 | 7.287 | 2,474,462 |
| 2024-01-11 | 8.330 | 8.430 | 8.296 | 8.352 | 7.144 | 1,971,570 |
| 2024-01-10 | 8.340 | 8.358 | 8.260 | 8.298 | 7.098 | 1,860,506 |
| 2024-01-09 | 8.380 | 8.390 | 8.240 | 8.336 | 7.130 | 641,559 |
| 2024-01-08 | 8.360 | 8.370 | 8.258 | 8.366 | 7.156 | 1,097,155 |
| 2024-01-05 | 8.236 | 8.356 | 8.202 | 8.340 | 7.133 | 899,959 |
| 2024-01-04 | 8.272 | 8.344 | 8.200 | 8.308 | 7.106 | 1,016,234 |
| 2024-01-03 | 8.200 | 8.310 | 8.180 | 8.290 | 7.091 | 3,251,818 |
| 2024-01-02 | 8.110 | 8.228 | 8.110 | 8.194 | 7.009 | 1,484,309 |
| 2023-12-29 | 8.242 | 8.242 | 8.132 | 8.140 | 6.962 | 1,038,905 |
| 2023-12-28 | 8.268 | 8.268 | 8.130 | 8.158 | 6.978 | 1,075,780 |
| 2023-12-27 | 8.260 | 8.270 | 8.192 | 8.258 | 7.063 | 991,388 |
| 2023-12-22 | 8.202 | 8.260 | 8.170 | 8.200 | 7.014 | 431,323 |
| 2023-12-21 | 8.200 | 8.248 | 8.110 | 8.202 | 7.015 | 945,921 |
| 2023-12-20 | 8.170 | 8.288 | 8.160 | 8.200 | 7.014 | 1,132,400 |
| 2023-12-19 | 8.200 | 8.286 | 8.134 | 8.196 | 7.010 | 1,685,599 |
| 2023-12-18 | 8.134 | 8.240 | 8.132 | 8.192 | 7.007 | 1,059,171 |
| 2023-12-15 | 8.240 | 8.300 | 8.160 | 8.200 | 7.014 | 7,032,833 |
| 2023-12-14 | 8.268 | 8.290 | 8.194 | 8.240 | 7.048 | 1,390,985 |
| 2023-12-13 | 8.210 | 8.252 | 8.130 | 8.200 | 7.014 | 1,373,023 |
| 2023-12-12 | 8.234 | 8.288 | 8.174 | 8.240 | 7.048 | 2,464,370 |
| 2023-12-11 | 8.210 | 8.324 | 8.210 | 8.230 | 7.039 | 1,135,690 |
| 2023-12-08 | 8.220 | 8.248 | 8.152 | 8.210 | 7.022 | 1,013,917 |
| 2023-12-07 | 8.152 | 8.226 | 8.152 | 8.210 | 7.022 | 1,269,688 |
| 2023-12-06 | 8.218 | 8.246 | 8.140 | 8.204 | 7.017 | 1,180,889 |
| 2023-12-05 | 8.200 | 8.264 | 8.142 | 8.218 | 7.029 | 1,570,336 |
| 2023-12-04 | 8.044 | 8.234 | 8.044 | 8.212 | 7.024 | 1,133,216 |
| 2023-12-01 | 8.020 | 8.106 | 7.972 | 8.074 | 6.906 | 2,418,241 |
| 2023-11-30 | 8.000 | 8.098 | 8.000 | 8.030 | 6.868 | 2,137,536 |
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.