OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 8.145 | 8.190 | 8.025 | 8.140 | 6.030 | 1,342,174 |
| 2022-03-29 | 8.120 | 8.200 | 7.955 | 8.110 | 6.008 | 1,639,524 |
| 2022-03-28 | 8.315 | 8.315 | 8.055 | 8.055 | 5.967 | 834,239 |
| 2022-03-25 | 8.080 | 8.310 | 8.080 | 8.100 | 6.000 | 1,115,741 |
| 2022-03-24 | 8.180 | 8.300 | 8.035 | 8.165 | 6.048 | 1,817,041 |
| 2022-03-23 | 7.970 | 8.310 | 7.970 | 8.180 | 6.060 | 1,419,923 |
| 2022-03-22 | 7.925 | 8.100 | 7.895 | 8.040 | 5.956 | 1,196,001 |
| 2022-03-21 | 7.820 | 8.120 | 7.820 | 7.925 | 5.871 | 756,712 |
| 2022-03-18 | 7.800 | 8.060 | 7.780 | 7.930 | 5.874 | 9,837,324 |
| 2022-03-17 | 7.740 | 7.980 | 7.675 | 7.950 | 5.889 | 3,717,892 |
| 2022-03-16 | 7.820 | 7.835 | 7.620 | 7.735 | 5.730 | 2,674,490 |
| 2022-03-15 | 7.425 | 7.720 | 7.420 | 7.675 | 5.685 | 1,758,046 |
| 2022-03-14 | 7.820 | 7.820 | 7.395 | 7.395 | 5.478 | 2,061,831 |
| 2022-03-11 | 7.650 | 7.820 | 7.490 | 7.820 | 5.793 | 2,367,949 |
| 2022-03-10 | 7.390 | 7.470 | 7.315 | 7.400 | 5.482 | 3,033,526 |
| 2022-03-09 | 7.600 | 7.620 | 7.275 | 7.330 | 5.430 | 3,830,435 |
| 2022-03-08 | 7.700 | 7.785 | 7.380 | 7.395 | 5.478 | 2,191,238 |
| 2022-03-07 | 7.610 | 7.875 | 7.450 | 7.875 | 5.834 | 3,520,893 |
| 2022-03-04 | 7.780 | 7.840 | 7.520 | 7.665 | 5.678 | 2,883,308 |
| 2022-03-03 | 8.000 | 8.000 | 7.730 | 7.850 | 5.815 | 2,844,663 |
| 2022-03-02 | 7.770 | 8.035 | 7.660 | 8.025 | 5.945 | 4,113,413 |
| 2022-03-01 | 7.790 | 8.000 | 7.770 | 7.835 | 5.804 | 2,195,781 |
| 2022-02-28 | 7.700 | 7.925 | 7.560 | 7.790 | 5.771 | 7,459,385 |
| 2022-02-25 | 7.805 | 8.015 | 7.675 | 7.800 | 5.778 | 4,303,466 |
| 2022-02-24 | 7.600 | 7.925 | 7.170 | 7.700 | 5.704 | 5,146,651 |
| 2022-02-23 | 8.400 | 8.400 | 7.805 | 7.870 | 5.830 | 2,628,453 |
| 2022-02-22 | 8.040 | 8.420 | 8.040 | 8.420 | 6.237 | 2,946,165 |
| 2022-02-21 | 8.295 | 8.350 | 8.035 | 8.140 | 6.030 | 1,106,066 |
| 2022-02-18 | 8.175 | 8.390 | 8.105 | 8.295 | 6.145 | 2,080,692 |
| 2022-02-17 | 8.280 | 8.590 | 7.775 | 8.120 | 6.015 | 5,635,174 |
| 2022-02-16 | 8.215 | 8.300 | 8.125 | 8.280 | 6.134 | 839,434 |
| 2022-02-15 | 8.100 | 8.200 | 8.025 | 8.190 | 6.067 | 1,326,704 |
| 2022-02-14 | 8.035 | 8.140 | 7.875 | 8.040 | 5.956 | 2,695,462 |
| 2022-02-11 | 8.120 | 8.185 | 8.005 | 8.100 | 6.000 | 2,121,502 |
| 2022-02-10 | 8.215 | 8.260 | 8.085 | 8.095 | 5.997 | 1,008,156 |
| 2022-02-09 | 8.150 | 8.310 | 8.060 | 8.210 | 6.082 | 1,572,104 |
| 2022-02-08 | 7.750 | 8.155 | 7.735 | 8.090 | 5.993 | 2,178,215 |
| 2022-02-07 | 7.720 | 7.775 | 7.615 | 7.700 | 5.704 | 1,827,131 |
| 2022-02-04 | 7.830 | 7.930 | 7.650 | 7.700 | 5.704 | 1,789,401 |
| 2022-02-03 | 7.950 | 8.060 | 7.865 | 7.905 | 5.856 | 715,505 |
| 2022-02-02 | 7.815 | 8.005 | 7.815 | 7.990 | 5.919 | 2,304,097 |
| 2022-02-01 | 8.000 | 8.000 | 7.865 | 7.910 | 5.860 | 562,806 |
| 2022-01-31 | 7.930 | 8.080 | 7.810 | 7.900 | 5.852 | 1,489,873 |
| 2022-01-28 | 8.000 | 8.120 | 7.950 | 7.950 | 5.889 | 1,645,586 |
| 2022-01-27 | 8.130 | 8.160 | 7.920 | 8.115 | 6.011 | 1,304,207 |
| 2022-01-26 | 8.270 | 8.305 | 8.120 | 8.125 | 6.019 | 732,230 |
| 2022-01-25 | 8.140 | 8.270 | 8.070 | 8.270 | 6.126 | 1,118,662 |
| 2022-01-24 | 8.495 | 8.495 | 8.045 | 8.135 | 6.026 | 1,805,431 |
| 2022-01-21 | 8.395 | 8.395 | 8.135 | 8.385 | 6.211 | 2,155,330 |
| 2022-01-20 | 8.430 | 8.510 | 8.300 | 8.300 | 6.148 | 1,424,322 |
| 2022-01-19 | 8.235 | 8.545 | 8.235 | 8.460 | 6.267 | 2,084,600 |
| 2022-01-18 | 8.250 | 8.345 | 8.165 | 8.270 | 6.126 | 619,477 |
| 2022-01-17 | 8.390 | 8.450 | 8.275 | 8.300 | 6.148 | 1,158,106 |
| 2022-01-14 | 8.530 | 8.550 | 8.350 | 8.410 | 6.230 | 1,317,353 |
| 2022-01-13 | 8.520 | 8.585 | 8.485 | 8.505 | 6.300 | 1,651,576 |
| 2022-01-12 | 8.500 | 8.630 | 8.365 | 8.490 | 6.289 | 2,194,800 |
| 2022-01-11 | 8.470 | 8.590 | 8.360 | 8.475 | 6.278 | 1,361,827 |
| 2022-01-10 | 8.490 | 8.550 | 8.390 | 8.450 | 6.260 | 1,435,489 |
| 2022-01-07 | 8.705 | 8.710 | 8.490 | 8.490 | 6.289 | 1,474,509 |
| 2022-01-05 | 8.700 | 8.710 | 8.575 | 8.640 | 6.400 | 1,108,214 |
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.