OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	7.184	7.260	7.074	7.146	6.112	1,216,930
2023-09-04	7.250	7.256	7.124	7.134	6.102	1,801,796
2023-09-01	7.164	7.240	7.132	7.162	6.126	1,144,057
2023-08-31	7.140	7.190	7.094	7.154	6.119	1,620,220
2023-08-30	7.026	7.168	7.026	7.150	6.116	717,909
2023-08-29	7.040	7.120	6.948	7.060	6.039	1,090,066
2023-08-28	7.050	7.050	6.920	6.998	5.986	584,131
2023-08-25	7.038	7.050	6.938	7.000	5.987	510,581
2023-08-24	6.890	7.066	6.880	7.036	6.018	797,661
2023-08-23	6.904	6.904	6.784	6.860	5.868	887,660
2023-08-22	6.974	6.974	6.824	6.844	5.854	1,471,289
2023-08-21	6.780	6.916	6.780	6.916	5.915	1,504,214
2023-08-18	6.800	6.872	6.732	6.832	5.844	996,110
2023-08-17	6.890	6.916	6.784	6.836	5.847	1,438,022
2023-08-16	6.900	6.906	6.842	6.878	5.883	2,617,085
2023-08-14	6.980	7.000	6.884	6.932	5.929	1,853,198
2023-08-11	7.038	7.070	7.000	7.022	6.006	2,132,148
2023-08-10	7.152	7.230	7.010	7.038	6.020	2,039,730
2023-08-09	7.200	7.200	7.088	7.110	6.081	3,811,955
2023-08-08	7.060	7.200	6.950	7.152	6.117	1,873,280
2023-08-07	7.054	7.084	7.004	7.044	6.025	1,754,749
2023-08-04	7.230	7.230	7.042	7.086	6.061	1,744,840
2023-08-03	7.254	7.270	7.156	7.220	6.175	1,527,408
2023-08-02	7.320	7.328	7.222	7.276	6.223	2,569,289
2023-08-01	7.380	7.410	7.330	7.370	6.304	2,422,368
2023-07-31	7.410	7.510	7.372	7.372	6.305	2,993,998
2023-07-28	7.470	7.540	7.314	7.406	6.335	1,530,620
2023-07-27	7.304	7.506	7.304	7.480	6.398	1,915,500
2023-07-26	7.300	7.370	7.180	7.340	6.278	2,101,233
2023-07-25	7.264	7.314	7.224	7.304	6.247	771,918
2023-07-24	7.230	7.330	7.208	7.280	6.227	1,040,047
2023-07-21	7.142	7.214	7.112	7.202	6.160	812,856
2023-07-20	7.234	7.244	7.088	7.150	6.116	1,438,202
2023-07-19	7.330	7.358	7.260	7.294	6.239	1,137,719
2023-07-18	7.338	7.356	7.262	7.334	6.273	753,818
2023-07-17	7.300	7.380	7.252	7.340	6.278	677,539
2023-07-14	7.266	7.350	7.220	7.300	6.244	1,560,389
2023-07-13	7.170	7.304	7.168	7.266	6.215	2,068,053
2023-07-12	7.012	7.196	7.012	7.168	6.131	2,870,940
2023-07-11	6.922	7.084	6.904	7.050	6.030	2,697,842
2023-07-10	7.102	7.234	7.046	7.220	5.876	2,492,233
2023-07-07	6.958	7.136	6.936	7.080	5.762	2,413,477
2023-07-06	6.948	6.980	6.904	6.930	5.640	1,346,861
2023-07-05	6.930	7.020	6.890	6.986	5.686	1,182,865
2023-07-04	6.964	7.024	6.898	6.930	5.640	4,058,241
2023-07-03	7.000	7.078	6.900	6.928	5.638	1,618,075
2023-06-30	7.116	7.146	6.980	6.986	5.686	1,616,667
2023-06-29	7.120	7.126	7.036	7.092	5.772	719,180
2023-06-28	7.050	7.140	7.048	7.088	5.769	1,192,264
2023-06-27	7.148	7.188	7.000	7.042	5.731	641,140
2023-06-26	7.160	7.188	7.094	7.148	5.818	550,978
2023-06-23	7.190	7.214	7.112	7.138	5.809	749,266
2023-06-22	7.200	7.200	7.094	7.102	5.780	923,190
2023-06-21	7.200	7.272	7.156	7.174	5.839	685,694
2023-06-20	7.212	7.272	7.160	7.188	5.565	1,070,605
2023-06-19	7.270	7.430	7.190	7.212	5.584	932,196
2023-06-16	7.280	7.446	7.200	7.200	5.575	4,889,581
2023-06-15	7.200	7.286	7.110	7.246	5.610	1,711,985
2023-06-14	7.136	7.264	7.054	7.172	5.553	2,001,385
2023-06-13	7.372	7.380	7.120	7.134	5.523	1,661,326

← NewerPage 14 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.