OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.700 | 8.710 | 8.575 | 8.640 | 6.400 | 1,108,214 |
| 2022-01-04 | 8.640 | 8.710 | 8.560 | 8.650 | 6.408 | 1,704,986 |
| 2022-01-03 | 8.620 | 8.705 | 8.465 | 8.620 | 6.385 | 1,067,748 |
| 2021-12-30 | 8.600 | 8.720 | 8.450 | 8.450 | 6.260 | 3,147,142 |
| 2021-12-29 | 8.410 | 8.580 | 8.250 | 8.525 | 6.315 | 1,822,702 |
| 2021-12-28 | 8.020 | 8.490 | 8.020 | 8.490 | 6.289 | 1,529,305 |
| 2021-12-27 | 8.375 | 8.375 | 8.075 | 8.080 | 5.985 | 599,488 |
| 2021-12-23 | 8.130 | 8.375 | 8.125 | 8.230 | 6.097 | 1,409,820 |
| 2021-12-22 | 7.865 | 8.140 | 7.830 | 8.050 | 5.963 | 1,681,489 |
| 2021-12-21 | 7.930 | 8.040 | 7.830 | 7.910 | 5.860 | 888,255 |
| 2021-12-20 | 7.780 | 8.120 | 7.770 | 7.990 | 5.919 | 2,308,527 |
| 2021-12-17 | 7.910 | 7.995 | 7.715 | 7.775 | 5.760 | 6,170,126 |
| 2021-12-16 | 7.815 | 8.130 | 7.725 | 7.970 | 5.904 | 3,621,945 |
| 2021-12-15 | 7.660 | 7.915 | 7.615 | 7.800 | 5.778 | 2,752,893 |
| 2021-12-14 | 7.760 | 7.770 | 7.590 | 7.635 | 5.656 | 3,025,679 |
| 2021-12-13 | 7.750 | 7.930 | 7.730 | 7.740 | 5.734 | 2,130,270 |
| 2021-12-10 | 7.855 | 7.880 | 7.735 | 7.800 | 5.778 | 733,799 |
| 2021-12-09 | 7.825 | 7.925 | 7.760 | 7.820 | 5.793 | 1,075,698 |
| 2021-12-08 | 7.880 | 7.945 | 7.815 | 7.865 | 5.826 | 2,239,079 |
| 2021-12-07 | 8.040 | 8.130 | 7.860 | 7.965 | 5.900 | 2,273,976 |
| 2021-12-06 | 8.100 | 8.170 | 7.965 | 8.115 | 6.011 | 1,575,245 |
| 2021-12-03 | 8.440 | 8.470 | 8.055 | 8.110 | 6.008 | 2,933,073 |
| 2021-12-02 | 8.450 | 8.535 | 8.310 | 8.520 | 6.311 | 1,109,473 |
| 2021-12-01 | 8.540 | 8.605 | 8.400 | 8.555 | 6.337 | 1,281,882 |
| 2021-11-30 | 8.390 | 8.555 | 8.290 | 8.535 | 6.322 | 7,843,222 |
| 2021-11-29 | 8.440 | 8.460 | 8.270 | 8.355 | 6.189 | 1,345,217 |
| 2021-11-26 | 8.485 | 8.530 | 8.250 | 8.440 | 6.252 | 1,567,959 |
| 2021-11-25 | 8.770 | 8.785 | 8.445 | 8.535 | 6.322 | 1,110,593 |
| 2021-11-24 | 8.705 | 8.800 | 8.630 | 8.770 | 6.497 | 708,584 |
| 2021-11-23 | 8.730 | 8.875 | 8.610 | 8.780 | 6.504 | 1,312,328 |
| 2021-11-22 | 8.320 | 8.825 | 8.320 | 8.730 | 6.467 | 3,634,115 |
| 2021-11-19 | 8.340 | 8.370 | 8.175 | 8.265 | 6.122 | 1,861,172 |
| 2021-11-18 | 8.240 | 8.300 | 8.165 | 8.300 | 6.148 | 1,072,859 |
| 2021-11-17 | 8.145 | 8.290 | 8.090 | 8.230 | 6.097 | 2,300,755 |
| 2021-11-16 | 8.065 | 8.225 | 8.055 | 8.090 | 5.993 | 2,199,184 |
| 2021-11-15 | 7.940 | 8.125 | 7.875 | 8.075 | 5.982 | 2,870,584 |
| 2021-11-12 | 7.745 | 8.005 | 7.740 | 7.840 | 5.808 | 3,157,458 |
| 2021-11-10 | 7.790 | 7.805 | 7.605 | 7.730 | 5.726 | 2,271,340 |
| 2021-11-09 | 7.630 | 7.800 | 7.560 | 7.765 | 5.752 | 2,291,824 |
| 2021-11-08 | 7.895 | 7.895 | 7.635 | 7.690 | 5.697 | 3,511,049 |
| 2021-11-05 | 7.780 | 7.860 | 7.700 | 7.860 | 5.822 | 1,189,991 |
| 2021-11-04 | 7.650 | 7.780 | 7.640 | 7.780 | 5.763 | 2,191,027 |
| 2021-11-03 | 7.820 | 7.830 | 7.655 | 7.655 | 5.671 | 1,756,409 |
| 2021-11-02 | 7.785 | 7.815 | 7.655 | 7.805 | 5.782 | 1,815,635 |
| 2021-10-29 | 7.740 | 7.785 | 7.545 | 7.785 | 5.767 | 2,024,409 |
| 2021-10-28 | 7.780 | 7.800 | 7.700 | 7.700 | 5.704 | 1,638,446 |
| 2021-10-27 | 7.945 | 7.945 | 7.725 | 7.815 | 5.789 | 1,835,051 |
| 2021-10-26 | 7.980 | 7.995 | 7.860 | 7.890 | 5.845 | 1,550,514 |
| 2021-10-25 | 7.825 | 7.875 | 7.765 | 7.845 | 5.811 | 1,458,146 |
| 2021-10-22 | 7.950 | 7.965 | 7.805 | 7.805 | 5.782 | 849,540 |
| 2021-10-21 | 7.920 | 7.940 | 7.835 | 7.940 | 5.882 | 1,138,591 |
| 2021-10-20 | 7.945 | 8.080 | 7.850 | 7.850 | 5.815 | 1,757,714 |
← NewerPage 21 of 21 · 1,252 trading days
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.