OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	7.300	7.366	7.226	7.282	5.638	1,616,653
2023-06-09	7.460	7.460	7.242	7.268	5.627	1,581,318
2023-06-07	7.636	7.636	7.384	7.402	5.731	1,384,552
2023-06-06	7.320	7.680	7.320	7.640	5.915	2,156,150
2023-06-05	7.378	7.520	7.292	7.438	5.759	1,193,243
2023-06-02	7.340	7.372	7.230	7.270	5.629	1,288,149
2023-06-01	7.220	7.302	7.150	7.254	5.616	925,515
2023-05-31	7.254	7.296	7.150	7.220	5.590	3,375,617
2023-05-30	7.266	7.322	7.216	7.310	5.660	1,129,564
2023-05-29	7.188	7.330	7.188	7.266	5.626	190,908
2023-05-26	7.132	7.262	7.104	7.224	5.593	1,018,127
2023-05-25	7.360	7.360	7.142	7.212	5.584	853,472
2023-05-24	7.540	7.540	7.264	7.350	5.691	1,147,044
2023-05-23	7.450	7.524	7.440	7.504	5.810	459,856
2023-05-22	7.430	7.500	7.378	7.430	5.753	846,287
2023-05-19	7.400	7.472	7.268	7.422	5.746	1,442,059
2023-05-18	7.496	7.496	7.264	7.348	5.689	1,274,225
2023-05-17	7.550	7.566	7.332	7.382	5.715	926,722
2023-05-16	7.500	7.628	7.466	7.584	5.872	819,969
2023-05-15	7.608	7.638	7.442	7.518	5.821	803,452
2023-05-12	7.520	7.606	7.466	7.600	5.884	1,404,637
2023-05-11	7.518	7.534	7.416	7.480	5.791	1,123,255
2023-05-10	7.516	7.602	7.420	7.444	5.763	2,244,485
2023-05-09	7.550	7.598	7.508	7.580	5.869	1,256,467
2023-05-08	7.590	7.660	7.526	7.620	5.900	910,386
2023-05-05	7.464	7.602	7.448	7.530	5.830	2,463,467
2023-05-04	7.438	7.512	7.336	7.416	5.742	1,501,760
2023-05-02	7.286	7.452	7.248	7.410	5.737	1,685,096
2023-04-28	7.250	7.288	7.178	7.248	5.612	1,522,937
2023-04-27	7.200	7.236	7.072	7.220	5.590	1,039,240
2023-04-26	7.130	7.200	7.054	7.120	5.513	1,349,850
2023-04-25	7.190	7.208	7.052	7.100	5.497	1,430,894
2023-04-24	7.166	7.250	7.110	7.192	5.568	908,677
2023-04-21	7.286	7.320	7.066	7.140	5.528	1,267,784
2023-04-20	7.350	7.456	7.336	7.358	5.697	1,405,470
2023-04-19	7.250	7.396	7.208	7.380	5.714	1,083,336
2023-04-18	7.238	7.338	7.180	7.288	5.643	1,174,696
2023-04-17	7.180	7.230	7.160	7.230	5.598	1,428,273
2023-04-14	7.150	7.248	7.144	7.180	5.559	1,056,110
2023-04-13	7.072	7.176	6.974	7.150	5.536	2,929,353
2023-04-12	6.950	7.060	6.914	7.044	5.454	1,471,400
2023-04-11	7.090	7.090	6.910	6.970	5.396	1,415,523
2023-04-06	7.050	7.086	6.926	7.022	5.437	1,264,706
2023-04-05	6.816	7.042	6.812	7.022	5.437	1,913,835
2023-04-04	6.852	6.866	6.730	6.838	5.294	457,758
2023-04-03	6.844	6.910	6.802	6.848	5.302	1,213,299
2023-03-31	6.700	6.826	6.612	6.826	5.285	1,663,472
2023-03-30	6.600	6.686	6.490	6.666	5.161	2,061,821
2023-03-29	6.630	6.630	6.508	6.590	5.102	751,104
2023-03-28	6.690	6.744	6.550	6.550	5.071	939,447
2023-03-27	6.850	6.860	6.692	6.726	5.208	619,785
2023-03-24	6.800	6.880	6.706	6.758	5.232	1,537,988
2023-03-23	6.740	6.882	6.688	6.832	5.290	1,864,369
2023-03-22	6.610	6.736	6.562	6.710	5.195	1,490,029
2023-03-21	6.462	6.640	6.454	6.614	5.121	1,165,177
2023-03-20	6.490	6.542	6.366	6.500	5.033	1,110,431
2023-03-17	6.530	6.584	6.410	6.450	4.994	2,896,038
2023-03-16	6.478	6.520	6.346	6.508	5.039	2,542,542
2023-03-15	6.524	6.560	6.372	6.422	4.972	1,195,746
2023-03-14	6.692	6.692	6.430	6.440	4.986	1,553,992

← NewerPage 15 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.