OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	6.868	6.868	6.518	6.560	5.079	1,374,769
2023-03-10	6.840	6.898	6.752	6.784	5.252	1,447,403
2023-03-09	6.970	6.980	6.852	6.960	5.389	811,386
2023-03-08	6.822	6.962	6.822	6.936	5.370	1,159,130
2023-03-07	6.890	6.898	6.788	6.820	5.280	1,226,868
2023-03-06	6.820	6.884	6.750	6.872	5.321	1,129,216
2023-03-03	6.790	6.790	6.720	6.776	5.246	486,724
2023-03-02	6.830	6.830	6.682	6.750	5.226	1,186,645
2023-03-01	6.750	6.892	6.700	6.844	5.299	2,847,822
2023-02-28	6.730	6.768	6.644	6.724	5.206	2,745,308
2023-02-27	6.792	6.822	6.730	6.736	5.215	871,073
2023-02-24	6.872	6.918	6.774	6.792	5.259	717,411
2023-02-23	6.990	6.990	6.812	6.902	5.344	1,252,380
2023-02-22	6.896	6.966	6.786	6.946	5.378	2,284,806
2023-02-21	7.000	7.000	6.820	6.858	5.310	909,419
2023-02-20	7.000	7.032	6.948	6.974	5.400	697,866
2023-02-17	7.030	7.044	6.926	7.010	5.427	1,432,558
2023-02-16	6.912	7.040	6.910	7.010	5.427	2,664,104
2023-02-15	6.880	6.900	6.830	6.878	5.325	885,338
2023-02-14	6.800	6.900	6.720	6.830	5.288	1,519,913
2023-02-13	6.870	6.880	6.706	6.750	5.226	991,410
2023-02-10	6.828	6.880	6.710	6.860	5.311	2,485,404
2023-02-09	6.840	6.840	6.700	6.792	5.259	1,543,728
2023-02-08	6.844	6.878	6.784	6.800	5.265	959,400
2023-02-07	6.822	6.916	6.766	6.824	5.283	1,557,062
2023-02-06	6.964	6.982	6.746	6.782	5.251	1,003,295
2023-02-03	7.048	7.048	6.884	6.912	5.352	831,210
2023-02-02	7.038	7.068	6.926	6.972	5.398	2,417,768
2023-02-01	7.000	7.080	6.900	6.900	5.342	1,519,003
2023-01-31	6.930	7.046	6.902	6.980	5.404	3,137,001
2023-01-30	7.050	7.050	6.874	6.940	5.373	1,393,220
2023-01-27	7.042	7.120	6.988	7.094	5.492	1,276,601
2023-01-26	6.980	7.040	6.920	6.998	5.418	822,844
2023-01-25	6.986	6.990	6.844	6.910	5.350	715,636
2023-01-24	7.020	7.092	6.856	6.926	5.362	1,333,774
2023-01-23	7.000	7.028	6.928	7.012	5.429	748,058
2023-01-20	6.998	6.998	6.886	6.910	5.350	1,324,263
2023-01-19	6.890	6.934	6.772	6.888	5.333	1,431,675
2023-01-18	7.000	7.068	6.846	6.890	5.335	2,340,906
2023-01-17	6.998	7.026	6.950	6.976	5.401	685,493
2023-01-16	6.910	7.058	6.868	7.004	5.423	1,218,954
2023-01-13	7.038	7.038	6.844	6.890	5.335	1,071,809
2023-01-12	6.950	7.048	6.876	6.950	5.381	2,362,334
2023-01-11	7.050	7.100	6.908	6.938	5.372	1,756,812
2023-01-10	7.050	7.126	6.968	7.080	5.482	1,794,976
2023-01-09	6.910	7.050	6.878	7.050	5.458	2,427,530
2023-01-05	6.794	6.928	6.758	6.878	5.325	2,124,120
2023-01-04	6.690	6.790	6.632	6.760	5.234	1,134,075
2023-01-03	6.700	6.744	6.598	6.680	5.172	1,985,139
2023-01-02	6.664	6.726	6.640	6.712	5.197	492,837
2022-12-30	6.598	6.660	6.560	6.626	5.130	874,738
2022-12-29	6.490	6.598	6.440	6.598	5.108	1,116,358
2022-12-28	6.360	6.446	6.360	6.424	4.974	538,527
2022-12-27	6.462	6.462	6.400	6.432	4.980	589,741
2022-12-23	6.300	6.454	6.300	6.454	4.997	753,947
2022-12-22	6.334	6.398	6.274	6.350	4.916	807,330
2022-12-21	6.362	6.460	6.328	6.330	4.901	1,393,263
2022-12-20	6.224	6.440	6.178	6.414	4.966	2,274,150
2022-12-19	6.200	6.320	6.190	6.224	4.819	1,533,176
2022-12-16	6.270	6.300	6.170	6.170	4.777	6,344,088

← NewerPage 16 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.