OrangePL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.295	14.425	14.210	14.315	13.762	857,193
2026-04-28	14.265	14.350	14.065	14.155	13.609	1,139,099
2026-04-27	14.450	14.480	14.150	14.265	13.714	505,811
2026-04-24	14.350	14.510	14.100	14.445	13.887	1,051,693
2026-04-23	14.545	14.570	14.095	14.250	13.700	1,545,521
2026-04-22	14.325	14.460	14.235	14.450	13.892	733,904
2026-04-21	14.305	14.330	14.145	14.230	13.681	855,409
2026-04-20	14.270	14.310	14.100	14.310	13.758	868,376
2026-04-17	13.990	14.230	13.900	14.230	13.681	1,177,886
2026-04-16	14.300	14.300	13.725	13.855	13.320	1,402,768
2026-04-15	14.400	14.420	14.170	14.250	13.700	1,360,451
2026-04-14	14.340	14.480	14.045	14.375	13.820	828,786
2026-04-13	14.450	14.660	14.195	14.200	13.652	2,372,945
2026-04-10	14.580	14.600	14.165	14.305	13.753	963,676
2026-04-09	13.800	14.585	13.800	14.585	14.022	1,196,580
2026-04-08	13.870	13.900	13.410	13.710	13.181	1,956,751
2026-04-07	14.050	14.170	13.875	14.025	13.484	1,219,711
2026-04-02	13.900	14.080	13.850	14.080	13.536	1,321,791
2026-04-01	14.155	14.400	13.645	13.800	13.267	1,190,565
2026-03-31	14.245	14.300	14.025	14.155	13.609	1,790,038
2026-03-30	13.830	14.230	13.570	14.145	13.599	1,706,319
2026-03-27	13.400	13.835	13.350	13.830	13.296	979,466
2026-03-26	13.500	13.575	13.300	13.500	12.979	1,562,772
2026-03-25	13.485	13.660	13.270	13.500	12.979	1,105,575
2026-03-24	13.160	13.705	13.000	13.470	12.950	1,037,615
2026-03-23	13.045	13.175	12.720	13.050	12.546	1,202,909
2026-03-20	13.350	13.405	13.015	13.150	12.642	11,415,620
2026-03-19	13.500	13.500	13.180	13.360	12.844	1,518,127
2026-03-18	13.465	13.480	13.240	13.435	12.916	1,602,895
2026-03-17	12.805	13.245	12.805	13.200	12.690	1,978,990
2026-03-16	12.970	13.065	12.820	12.895	12.397	1,325,524
2026-03-13	12.810	13.010	12.715	12.970	12.469	1,777,477
2026-03-12	13.110	13.200	12.730	12.890	12.392	1,257,031
2026-03-11	13.655	13.785	13.090	13.245	12.734	1,500,346
2026-03-10	13.750	13.905	13.555	13.655	13.128	1,798,799
2026-03-09	13.480	13.800	13.050	13.665	13.137	1,839,535
2026-03-06	14.000	14.110	13.650	13.700	13.171	1,955,667
2026-03-05	13.540	14.015	13.305	14.000	13.460	2,679,887
2026-03-04	13.590	13.690	13.155	13.455	12.936	2,205,713
2026-03-03	13.760	13.815	13.340	13.595	13.070	2,772,144
2026-03-02	13.690	13.935	13.545	13.810	13.277	1,522,654
2026-02-27	14.000	14.145	13.575	14.070	13.527	2,581,009
2026-02-26	13.750	14.395	13.665	13.990	13.450	2,075,623
2026-02-25	13.270	13.720	13.200	13.655	13.128	1,781,959
2026-02-24	13.545	13.550	13.280	13.550	13.027	2,431,974
2026-02-23	13.200	13.565	13.200	13.435	12.916	2,455,078
2026-02-20	13.540	13.600	13.115	13.200	12.690	1,468,061
2026-02-19	13.050	13.385	12.945	13.385	12.868	1,543,101
2026-02-18	12.400	13.040	12.350	13.000	12.498	3,467,938
2026-02-17	12.395	12.570	12.215	12.270	11.796	1,594,168
2026-02-16	12.190	12.425	12.190	12.380	11.902	950,868
2026-02-13	12.270	12.380	12.090	12.190	11.719	1,858,162
2026-02-12	11.810	12.385	11.810	12.270	11.796	1,551,655
2026-02-11	11.850	11.975	11.745	11.930	11.469	1,200,257
2026-02-10	11.900	12.000	11.800	11.880	11.421	1,157,898
2026-02-09	11.845	11.890	11.710	11.870	11.412	1,364,060
2026-02-06	11.450	11.890	11.400	11.735	11.282	1,694,064
2026-02-05	11.565	11.640	11.430	11.560	11.114	825,440
2026-02-04	11.400	11.745	11.350	11.565	11.119	1,628,444
2026-02-03	11.520	11.620	11.355	11.395	10.955	635,193

← NewerPage 3 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.