OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	6.108	6.150	6.032	6.144	4.757	2,176,429
2022-06-27	5.988	6.142	5.940	6.122	4.740	2,172,974
2022-06-24	5.890	6.020	5.832	5.974	4.625	1,308,047
2022-06-23	5.938	5.968	5.822	5.862	4.539	2,010,826
2022-06-22	5.750	5.980	5.710	5.924	4.587	2,635,434
2022-06-21	5.594	5.804	5.500	5.802	4.492	2,399,644
2022-06-20	5.718	5.784	5.616	5.784	4.285	1,619,255
2022-06-17	5.650	5.730	5.592	5.644	4.181	6,311,881
2022-06-15	5.736	5.736	5.566	5.694	4.218	2,747,661
2022-06-14	5.700	5.744	5.578	5.712	4.231	2,509,393
2022-06-13	5.700	5.742	5.584	5.666	4.197	1,680,284
2022-06-10	5.800	5.800	5.706	5.778	4.280	1,490,312
2022-06-09	5.900	5.934	5.798	5.822	4.313	1,530,193
2022-06-08	6.112	6.150	5.890	5.902	4.372	2,239,641
2022-06-07	6.194	6.194	6.068	6.130	4.541	1,768,867
2022-06-06	6.210	6.220	6.124	6.220	4.608	1,407,297
2022-06-03	6.398	6.398	6.104	6.130	4.541	1,364,599
2022-06-02	6.410	6.466	6.218	6.348	4.702	2,373,783
2022-06-01	6.330	6.464	6.202	6.396	4.738	2,664,282
2022-05-31	6.048	6.310	6.030	6.280	4.652	17,941,590
2022-05-30	6.136	6.136	6.020	6.064	4.492	2,697,848
2022-05-27	6.100	6.168	5.990	6.038	4.473	2,384,249
2022-05-26	6.192	6.244	6.052	6.092	4.513	2,503,126
2022-05-25	6.478	6.478	6.190	6.202	4.594	3,823,650
2022-05-24	6.150	6.472	6.150	6.364	4.714	6,196,236
2022-05-23	6.128	6.196	5.998	6.196	4.590	3,019,789
2022-05-20	5.958	6.034	5.862	6.002	4.446	3,963,338
2022-05-19	6.100	6.126	5.888	5.958	4.414	3,690,294
2022-05-18	6.212	6.270	6.154	6.162	4.565	2,358,929
2022-05-17	6.380	6.380	6.180	6.216	4.605	2,961,471
2022-05-16	6.278	6.390	6.220	6.254	4.633	2,472,598
2022-05-13	6.296	6.384	6.230	6.322	4.683	2,114,453
2022-05-12	6.100	6.270	6.070	6.200	4.593	3,111,073
2022-05-11	6.460	6.470	6.224	6.242	4.624	3,381,071
2022-05-10	6.302	6.498	6.164	6.334	4.692	3,087,739
2022-05-09	6.278	6.388	6.180	6.196	4.590	1,804,798
2022-05-06	6.400	6.400	6.152	6.278	4.651	3,301,201
2022-05-05	6.774	6.774	6.400	6.400	4.741	2,734,703
2022-05-04	6.568	6.790	6.568	6.680	4.948	2,106,276
2022-05-02	6.810	6.810	6.486	6.604	4.892	1,406,092
2022-04-29	6.914	6.914	6.632	6.774	5.018	2,114,174
2022-04-28	6.700	6.964	6.700	6.806	5.042	2,792,876
2022-04-27	6.774	6.774	6.620	6.686	4.953	2,154,838
2022-04-26	7.150	7.250	6.690	6.758	5.006	2,160,428
2022-04-25	7.152	7.250	7.096	7.146	5.294	1,724,763
2022-04-22	7.420	7.420	7.120	7.152	5.298	2,287,039
2022-04-21	7.480	7.484	7.274	7.400	5.482	2,080,280
2022-04-20	7.522	7.652	7.404	7.404	5.485	1,641,807
2022-04-19	7.814	7.814	7.366	7.410	5.489	3,744,836
2022-04-14	7.860	7.874	7.680	7.742	5.735	917,068
2022-04-13	8.058	8.098	7.814	7.830	5.800	939,184
2022-04-12	8.060	8.120	7.995	8.055	5.967	1,928,463
2022-04-11	7.850	8.130	7.820	8.060	5.971	2,013,509
2022-04-08	7.850	7.955	7.820	7.885	5.841	1,470,014
2022-04-07	7.950	8.000	7.795	7.795	5.774	1,509,086
2022-04-06	7.990	8.060	7.830	7.960	5.897	1,304,897
2022-04-05	7.915	8.025	7.880	8.005	5.930	825,667
2022-04-04	7.950	8.040	7.800	7.905	5.856	1,661,743
2022-04-01	7.920	8.000	7.910	7.950	5.889	819,098
2022-03-31	8.030	8.190	7.890	7.890	5.845	1,686,795

← NewerPage 19 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.