OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	5.584	5.746	5.584	5.690	4.405	1,718,879
2022-09-20	5.598	5.700	5.598	5.650	4.374	1,572,723
2022-09-19	5.640	5.742	5.520	5.598	4.334	2,571,002
2022-09-16	5.648	5.732	5.500	5.592	4.330	7,294,937
2022-09-15	5.830	5.844	5.684	5.766	4.464	4,127,573
2022-09-14	5.668	5.804	5.620	5.790	4.483	1,670,402
2022-09-13	5.900	5.928	5.614	5.632	4.361	1,651,211
2022-09-12	5.850	5.916	5.704	5.874	4.548	2,718,760
2022-09-09	5.714	5.868	5.662	5.832	4.515	1,884,756
2022-09-08	5.664	5.842	5.610	5.654	4.378	2,094,981
2022-09-07	5.572	5.684	5.496	5.662	4.384	2,523,815
2022-09-06	5.820	5.898	5.512	5.582	4.322	2,578,419
2022-09-05	5.764	5.850	5.748	5.790	4.483	780,373
2022-09-02	5.766	5.904	5.750	5.870	4.545	1,915,722
2022-09-01	5.998	6.066	5.728	5.762	4.461	2,348,249
2022-08-31	6.160	6.214	5.970	5.994	4.641	5,841,016
2022-08-30	6.050	6.174	5.988	6.152	4.763	2,436,273
2022-08-29	5.974	6.050	5.888	6.018	4.659	2,073,326
2022-08-26	6.060	6.110	5.968	6.096	4.720	762,495
2022-08-25	6.120	6.134	6.046	6.084	4.710	964,382
2022-08-24	6.252	6.252	6.030	6.050	4.684	777,096
2022-08-23	6.198	6.270	6.132	6.200	4.800	877,708
2022-08-22	6.250	6.262	6.152	6.226	4.820	707,081
2022-08-19	6.250	6.398	6.218	6.262	4.848	1,184,845
2022-08-18	6.330	6.440	6.250	6.274	4.858	1,248,297
2022-08-17	6.500	6.500	6.246	6.344	4.912	1,764,951
2022-08-16	6.430	6.574	6.390	6.468	5.008	2,727,959
2022-08-12	6.210	6.420	6.184	6.394	4.950	1,969,195
2022-08-11	6.160	6.240	6.090	6.228	4.822	1,965,794
2022-08-10	6.076	6.124	5.952	6.088	4.714	1,199,885
2022-08-09	6.280	6.280	6.050	6.076	4.704	1,708,229
2022-08-08	5.950	6.310	5.950	6.280	4.862	1,672,898
2022-08-05	5.904	6.034	5.900	5.940	4.599	1,283,797
2022-08-04	6.050	6.080	5.860	5.902	4.570	2,378,857
2022-08-03	6.150	6.150	5.988	6.010	4.653	1,878,381
2022-08-02	6.150	6.230	6.100	6.154	4.765	1,572,236
2022-08-01	6.020	6.262	6.010	6.194	4.796	1,496,431
2022-07-29	5.820	6.024	5.820	6.008	4.652	2,124,738
2022-07-28	6.130	6.280	5.782	5.830	4.514	4,092,799
2022-07-27	6.000	6.050	5.852	6.014	4.656	2,211,461
2022-07-26	6.100	6.110	5.918	6.022	4.662	2,169,460
2022-07-25	6.340	6.368	6.120	6.120	4.738	1,474,720
2022-07-22	6.248	6.408	6.200	6.390	4.947	1,273,675
2022-07-21	6.430	6.432	6.200	6.210	4.808	2,250,809
2022-07-20	6.242	6.460	6.168	6.334	4.904	1,517,166
2022-07-19	6.144	6.220	6.076	6.214	4.811	1,383,164
2022-07-18	6.204	6.254	6.114	6.198	4.799	1,252,096
2022-07-15	6.250	6.264	6.164	6.200	4.800	1,087,653
2022-07-14	6.200	6.226	6.024	6.214	4.811	1,910,860
2022-07-13	6.142	6.238	6.052	6.200	4.800	1,302,794
2022-07-12	6.370	6.382	6.190	6.268	4.853	2,381,129
2022-07-11	6.458	6.498	6.328	6.364	4.927	719,088
2022-07-08	6.450	6.578	6.362	6.536	5.060	1,664,593
2022-07-07	6.398	6.408	6.294	6.408	4.961	966,795
2022-07-06	6.300	6.390	6.260	6.348	4.915	1,196,016
2022-07-05	6.400	6.400	6.204	6.276	4.859	1,951,707
2022-07-04	6.290	6.404	6.264	6.342	4.910	1,389,077
2022-07-01	6.238	6.296	6.208	6.270	4.854	1,137,882
2022-06-30	6.204	6.296	6.118	6.270	4.854	2,441,186
2022-06-29	6.120	6.294	6.044	6.270	4.854	2,208,505

← NewerPage 18 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.