OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	7.960	8.066	7.960	8.022	6.861	1,655,201
2023-11-28	7.914	8.002	7.914	7.974	6.820	2,332,614
2023-11-27	7.902	7.944	7.824	7.914	6.769	1,062,951
2023-11-24	7.854	7.956	7.814	7.842	6.707	1,078,809
2023-11-23	7.956	7.972	7.852	7.894	6.752	711,249
2023-11-22	7.868	7.998	7.868	7.976	6.822	1,089,799
2023-11-21	7.880	7.974	7.832	7.868	6.730	1,069,389
2023-11-20	7.888	8.030	7.872	7.904	6.761	1,277,821
2023-11-17	7.872	7.976	7.816	7.884	6.743	1,920,679
2023-11-16	8.048	8.080	7.842	7.976	6.822	2,005,939
2023-11-15	8.140	8.174	7.914	8.048	6.884	2,305,683
2023-11-14	7.920	8.150	7.920	8.132	6.956	2,634,987
2023-11-13	7.888	7.978	7.850	7.940	6.791	1,194,088
2023-11-10	7.874	7.950	7.838	7.888	6.747	906,249
2023-11-09	7.888	7.974	7.780	7.876	6.737	720,646
2023-11-08	8.000	8.022	7.804	7.842	6.707	1,348,747
2023-11-07	8.016	8.076	7.970	8.022	6.861	1,603,734
2023-11-06	8.032	8.098	7.988	8.016	6.856	1,686,932
2023-11-03	8.000	8.084	7.910	8.042	6.879	2,376,373
2023-11-02	7.898	8.050	7.898	7.966	6.814	3,200,694
2023-10-31	7.700	7.874	7.656	7.804	6.675	2,400,869
2023-10-30	7.526	7.690	7.526	7.662	6.554	960,328
2023-10-27	7.700	7.764	7.514	7.526	6.437	2,213,140
2023-10-26	7.562	7.750	7.560	7.710	6.595	1,657,687
2023-10-25	7.360	7.704	7.360	7.670	6.560	3,535,921
2023-10-24	7.454	7.478	7.362	7.362	6.297	2,637,719
2023-10-23	7.510	7.520	7.332	7.332	6.271	2,473,483
2023-10-20	7.336	7.492	7.336	7.474	6.393	2,108,840
2023-10-19	7.398	7.516	7.334	7.408	6.336	2,877,821
2023-10-18	7.500	7.586	7.382	7.382	6.314	4,310,243
2023-10-17	7.396	7.582	7.382	7.438	6.362	2,118,520
2023-10-16	7.650	7.658	7.238	7.404	6.333	3,270,137
2023-10-13	7.528	7.626	7.460	7.584	6.487	2,225,986
2023-10-12	7.510	7.680	7.454	7.462	6.382	2,379,257
2023-10-11	7.586	7.710	7.480	7.652	6.545	3,467,910
2023-10-10	7.680	7.764	7.602	7.650	6.543	1,837,172
2023-10-09	7.560	7.776	7.456	7.690	6.577	1,810,828
2023-10-06	7.490	7.578	7.432	7.480	6.398	1,381,106
2023-10-05	7.554	7.644	7.488	7.546	6.454	1,537,178
2023-10-04	7.434	7.600	7.362	7.576	6.480	2,211,308
2023-10-03	7.360	7.430	7.294	7.408	6.336	2,312,068
2023-10-02	7.430	7.544	7.354	7.364	6.299	2,059,929
2023-09-29	7.430	7.544	7.430	7.470	6.389	829,567
2023-09-28	7.500	7.550	7.412	7.460	6.381	1,261,089
2023-09-27	7.510	7.598	7.508	7.524	6.436	528,423
2023-09-26	7.610	7.610	7.514	7.590	6.492	1,042,998
2023-09-25	7.670	7.698	7.568	7.610	6.509	931,704
2023-09-22	7.700	7.784	7.604	7.708	6.593	939,512
2023-09-21	7.740	7.810	7.650	7.700	6.586	1,370,288
2023-09-20	7.598	7.752	7.580	7.752	6.631	3,158,132
2023-09-19	7.528	7.590	7.470	7.576	6.480	2,078,761
2023-09-18	7.600	7.600	7.426	7.482	6.400	800,688
2023-09-15	7.458	7.600	7.380	7.582	6.485	6,474,910
2023-09-14	7.370	7.474	7.312	7.380	6.312	2,242,999
2023-09-13	7.200	7.396	7.178	7.334	6.273	2,372,708
2023-09-12	7.200	7.258	7.162	7.200	6.158	1,111,768
2023-09-11	7.188	7.230	7.154	7.198	6.157	880,786
2023-09-08	7.110	7.184	7.066	7.184	6.145	877,672
2023-09-07	7.088	7.220	7.036	7.110	6.081	1,825,911
2023-09-06	7.170	7.202	7.070	7.184	6.145	2,152,243

← NewerPage 13 of 21 · 1,251 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.