OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.510	14.715	14.420	14.560	14.560	853,405
2026-07-23	14.660	14.785	14.420	14.525	14.525	962,396
2026-07-22	14.760	14.815	14.530	14.700	14.700	1,203,222
2026-07-21	14.620	14.765	14.530	14.765	14.765	1,206,456
2026-07-20	14.450	14.700	14.425	14.595	14.595	967,617
2026-07-17	14.280	14.520	14.145	14.520	14.520	840,100
2026-07-16	14.500	14.500	14.285	14.285	14.285	741,140
2026-07-15	14.480	14.535	14.385	14.500	14.500	1,947,933
2026-07-14	14.730	14.730	14.450	14.505	14.505	1,107,745
2026-07-13	14.200	14.730	14.120	14.600	14.600	1,117,184
2026-07-10	13.810	14.200	13.810	14.150	14.150	1,362,008
2026-07-09	13.940	14.020	13.765	13.780	13.780	1,111,952
2026-07-08	14.095	14.110	13.605	13.945	13.945	1,311,124
2026-07-07	14.170	14.170	13.920	14.095	14.095	1,216,816
2026-07-06	14.370	14.445	13.960	14.210	14.210	837,891
2026-07-03	14.330	14.370	14.130	14.370	14.370	456,085
2026-07-02	14.220	14.385	14.100	14.330	14.330	785,855
2026-07-01	14.340	15.500	14.145	14.230	14.230	1,453,823
2026-06-30	14.550	14.685	14.300	14.320	14.320	1,766,171
2026-06-29	14.500	14.585	14.285	14.430	14.430	892,163
2026-06-26	14.500	14.660	14.335	14.625	14.625	960,066
2026-06-25	14.840	14.840	14.365	14.520	14.520	1,050,743
2026-06-24	15.290	15.290	14.395	14.495	14.495	1,099,149
2026-06-23	15.175	15.385	15.005	15.155	15.155	1,396,543
2026-06-22	15.980	16.100	15.765	15.800	15.190	2,294,940
2026-06-19	15.570	16.095	15.465	16.095	15.474	2,599,346
2026-06-18	15.180	15.630	15.100	15.580	14.979	2,135,649
2026-06-17	15.540	15.660	15.155	15.300	14.709	1,751,039
2026-06-16	15.855	15.970	15.630	15.710	15.104	1,312,502
2026-06-15	15.955	16.190	15.820	15.910	15.296	828,192
2026-06-12	16.050	16.140	15.835	15.955	15.339	3,505,111
2026-06-11	15.890	16.020	15.740	16.020	15.402	1,023,653
2026-06-10	15.900	15.910	15.500	15.885	15.272	1,227,698
2026-06-09	15.920	16.020	15.760	15.810	15.200	1,108,925
2026-06-08	15.685	15.915	15.500	15.835	15.224	1,402,726
2026-06-05	15.800	15.805	15.460	15.755	15.147	1,674,094
2026-06-03	15.900	16.080	15.660	15.700	15.094	2,111,948
2026-06-02	15.780	16.500	15.750	15.920	15.305	2,781,227
2026-06-01	16.445	16.445	15.705	15.750	15.142	964,155
2026-05-29	16.450	16.505	16.200	16.250	15.623	2,185,037
2026-05-28	16.130	16.435	15.985	16.435	15.801	986,013
2026-05-27	16.190	16.285	16.010	16.100	15.478	818,753
2026-05-26	16.330	16.385	15.895	16.095	15.474	1,379,711
2026-05-25	16.020	16.305	16.020	16.300	15.671	561,557
2026-05-22	16.250	16.320	16.050	16.100	15.478	2,140,840
2026-05-21	16.380	16.385	15.965	16.300	15.671	1,733,030
2026-05-20	16.100	16.330	15.945	16.320	15.690	1,196,816
2026-05-19	15.900	16.125	15.835	15.995	15.378	1,389,426
2026-05-18	15.775	15.875	15.565	15.875	15.262	856,527
2026-05-15	15.800	15.835	15.555	15.705	15.099	851,794
2026-05-14	15.590	15.835	15.465	15.705	15.099	719,504
2026-05-13	15.170	15.480	15.085	15.480	14.882	600,725
2026-05-12	15.495	15.515	15.000	15.050	14.469	1,410,105
2026-05-11	15.265	15.480	15.145	15.415	14.820	1,150,777
2026-05-08	15.485	15.490	15.120	15.260	14.671	682,655
2026-05-07	15.560	15.560	15.285	15.485	14.887	2,002,797
2026-05-06	15.600	15.695	15.255	15.450	14.854	1,565,653
2026-05-05	15.000	15.695	14.880	15.610	15.007	2,251,357
2026-05-04	14.875	15.100	14.720	14.895	14.320	1,547,306
2026-04-30	14.315	14.880	14.260	14.875	14.301	1,941,049

← NewerPage 2 of 21 · 1,253 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.