OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	6.270	6.300	6.170	6.170	4.777	6,344,088
2022-12-15	6.360	6.430	6.250	6.280	4.862	2,490,793
2022-12-14	6.314	6.354	6.206	6.316	4.890	2,916,191
2022-12-13	6.250	6.368	6.120	6.300	4.878	2,513,617
2022-12-12	6.220	6.222	6.100	6.190	4.793	1,977,056
2022-12-09	6.292	6.292	6.120	6.138	4.752	1,919,000
2022-12-08	6.298	6.298	6.218	6.262	4.848	2,178,464
2022-12-07	6.250	6.292	6.156	6.270	4.854	2,799,356
2022-12-06	6.330	6.358	6.198	6.282	4.864	3,951,526
2022-12-05	6.300	6.380	6.228	6.320	4.893	3,450,752
2022-12-02	6.450	6.450	6.256	6.290	4.870	3,391,130
2022-12-01	6.448	6.518	6.312	6.450	4.994	7,716,222
2022-11-30	6.810	6.876	6.320	6.320	4.893	74,219,406
2022-11-29	6.850	7.004	6.760	6.922	5.359	5,196,390
2022-11-28	6.880	6.890	6.742	6.816	5.277	3,005,279
2022-11-25	6.800	6.952	6.700	6.880	5.327	3,826,285
2022-11-24	6.670	6.870	6.608	6.810	5.273	2,708,327
2022-11-23	6.750	6.770	6.566	6.608	5.116	3,660,673
2022-11-22	6.528	6.780	6.528	6.732	5.212	3,285,718
2022-11-21	6.580	6.600	6.430	6.536	5.060	2,276,624
2022-11-18	6.500	6.626	6.500	6.576	5.091	2,987,427
2022-11-17	6.750	6.774	6.434	6.472	5.011	4,257,534
2022-11-16	6.850	6.880	6.660	6.750	5.226	4,902,699
2022-11-15	6.760	6.940	6.690	6.864	5.314	5,236,092
2022-11-14	6.650	6.900	6.520	6.820	5.280	8,448,630
2022-11-10	6.350	6.690	6.300	6.632	5.135	3,722,714
2022-11-09	6.340	6.452	6.274	6.360	4.924	3,527,616
2022-11-08	6.300	6.394	6.170	6.342	4.910	2,455,417
2022-11-07	6.096	6.356	6.080	6.250	4.839	4,206,383
2022-11-04	5.948	6.136	5.906	6.100	4.723	2,787,392
2022-11-03	6.030	6.032	5.850	5.958	4.613	3,497,386
2022-11-02	6.050	6.186	6.008	6.106	4.728	2,783,329
2022-10-31	5.910	6.100	5.900	6.032	4.670	2,840,303
2022-10-28	5.760	5.960	5.700	5.910	4.576	3,082,236
2022-10-27	5.660	5.798	5.660	5.760	4.460	3,052,502
2022-10-26	5.898	5.902	5.622	5.650	4.374	2,856,731
2022-10-25	6.040	6.070	5.742	5.820	4.506	3,591,284
2022-10-24	5.692	6.002	5.692	5.946	4.604	2,654,711
2022-10-21	5.910	5.910	5.664	5.690	4.405	2,428,265
2022-10-20	5.700	6.018	5.560	5.946	4.604	4,847,234
2022-10-19	5.860	5.924	5.672	5.720	4.429	1,925,544
2022-10-18	5.720	5.814	5.620	5.768	4.466	2,833,021
2022-10-17	5.518	5.666	5.488	5.650	4.374	1,592,070
2022-10-14	5.398	5.532	5.312	5.474	4.238	1,937,358
2022-10-13	5.448	5.514	5.248	5.302	4.105	3,111,328
2022-10-12	5.348	5.544	5.318	5.480	4.243	3,684,433
2022-10-11	5.200	5.368	5.132	5.334	4.130	2,194,226
2022-10-10	5.438	5.438	5.196	5.244	4.060	2,117,035
2022-10-07	5.460	5.500	5.372	5.412	4.190	1,739,882
2022-10-06	5.512	5.600	5.402	5.460	4.227	2,144,678
2022-10-05	5.568	5.608	5.422	5.558	4.303	1,782,954
2022-10-04	5.376	5.544	5.376	5.520	4.274	2,238,382
2022-10-03	5.206	5.378	5.076	5.370	4.158	2,481,838
2022-09-30	5.170	5.200	5.104	5.182	4.012	2,749,588
2022-09-29	5.254	5.260	5.084	5.124	3.967	2,490,555
2022-09-28	5.348	5.390	5.190	5.218	4.040	3,528,579
2022-09-27	5.400	5.434	5.270	5.358	4.148	2,438,202
2022-09-26	5.498	5.608	5.240	5.306	4.108	2,524,623
2022-09-23	5.674	5.708	5.478	5.498	4.257	2,072,805
2022-09-22	5.674	5.808	5.644	5.708	4.419	1,887,044

← NewerPage 17 of 21 · 1,252 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.