OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.520 | 11.620 | 11.355 | 11.395 | 10.955 | 635,193 |
| 2026-02-02 | 11.515 | 11.645 | 11.430 | 11.500 | 11.056 | 2,024,372 |
| 2026-01-30 | 11.380 | 11.600 | 11.225 | 11.515 | 11.070 | 1,380,864 |
| 2026-01-29 | 11.360 | 11.520 | 11.230 | 11.300 | 10.864 | 1,024,096 |
| 2026-01-28 | 11.245 | 11.360 | 11.130 | 11.355 | 10.917 | 1,132,256 |
| 2026-01-27 | 11.200 | 11.360 | 11.100 | 11.245 | 10.811 | 802,565 |
| 2026-01-26 | 11.030 | 11.265 | 10.890 | 11.210 | 10.777 | 1,263,139 |
| 2026-01-23 | 11.100 | 11.230 | 11.025 | 11.030 | 10.604 | 1,164,055 |
| 2026-01-22 | 10.795 | 11.240 | 10.795 | 11.100 | 10.672 | 1,816,004 |
| 2026-01-21 | 10.900 | 10.925 | 10.720 | 10.795 | 10.378 | 1,551,576 |
| 2026-01-20 | 10.650 | 11.000 | 10.365 | 10.965 | 10.542 | 2,156,844 |
| 2026-01-19 | 10.490 | 10.610 | 10.290 | 10.535 | 10.128 | 445,478 |
| 2026-01-16 | 10.595 | 10.670 | 10.420 | 10.530 | 10.124 | 919,899 |
| 2026-01-15 | 10.440 | 10.575 | 10.310 | 10.510 | 10.104 | 1,132,566 |
| 2026-01-14 | 10.340 | 10.480 | 10.250 | 10.440 | 10.037 | 673,643 |
| 2026-01-13 | 10.400 | 10.445 | 10.220 | 10.420 | 10.018 | 1,159,960 |
| 2026-01-12 | 10.440 | 10.460 | 10.245 | 10.320 | 9.922 | 643,248 |
| 2026-01-09 | 10.300 | 10.475 | 10.175 | 10.440 | 10.037 | 973,597 |
| 2026-01-08 | 10.410 | 10.410 | 10.100 | 10.200 | 9.806 | 899,256 |
| 2026-01-07 | 10.090 | 10.440 | 10.005 | 10.410 | 10.008 | 890,264 |
| 2026-01-05 | 10.210 | 10.305 | 10.040 | 10.085 | 9.696 | 697,708 |
| 2026-01-02 | 10.265 | 10.395 | 10.110 | 10.210 | 9.816 | 548,529 |
| 2025-12-30 | 10.020 | 10.295 | 10.020 | 10.190 | 9.797 | 1,052,588 |
| 2025-12-29 | 9.976 | 10.020 | 9.884 | 10.020 | 9.633 | 357,449 |
| 2025-12-23 | 9.922 | 10.065 | 9.886 | 9.976 | 9.591 | 456,232 |
| 2025-12-22 | 9.702 | 10.100 | 9.652 | 9.998 | 9.612 | 513,090 |
| 2025-12-19 | 9.600 | 9.750 | 9.566 | 9.702 | 9.327 | 2,647,640 |
| 2025-12-18 | 9.596 | 9.694 | 9.502 | 9.688 | 9.314 | 641,558 |
| 2025-12-17 | 9.652 | 9.688 | 9.544 | 9.636 | 9.264 | 943,125 |
| 2025-12-16 | 10.040 | 10.065 | 9.578 | 9.600 | 9.229 | 2,702,990 |
| 2025-12-15 | 9.910 | 10.105 | 9.802 | 10.040 | 9.652 | 1,002,475 |
| 2025-12-12 | 9.942 | 9.998 | 9.848 | 9.906 | 9.524 | 526,042 |
| 2025-12-11 | 9.700 | 9.970 | 9.700 | 9.930 | 9.547 | 519,505 |
| 2025-12-10 | 9.806 | 9.840 | 9.602 | 9.800 | 9.422 | 923,923 |
| 2025-12-09 | 9.610 | 9.840 | 9.600 | 9.796 | 9.418 | 621,551 |
| 2025-12-08 | 9.520 | 9.636 | 9.512 | 9.600 | 9.229 | 556,095 |
| 2025-12-05 | 9.650 | 9.750 | 9.596 | 9.600 | 9.229 | 881,042 |
| 2025-12-04 | 9.550 | 9.750 | 9.548 | 9.710 | 9.335 | 475,297 |
| 2025-12-03 | 9.630 | 9.668 | 9.490 | 9.560 | 9.191 | 491,964 |
| 2025-12-02 | 9.696 | 9.746 | 9.576 | 9.638 | 9.266 | 1,606,170 |
| 2025-12-01 | 9.640 | 9.730 | 9.576 | 9.696 | 9.322 | 711,302 |
| 2025-11-28 | 9.650 | 9.680 | 9.546 | 9.638 | 9.266 | 564,463 |
| 2025-11-27 | 9.390 | 9.660 | 9.390 | 9.560 | 9.191 | 949,891 |
| 2025-11-26 | 9.192 | 9.408 | 9.192 | 9.382 | 9.020 | 536,107 |
| 2025-11-25 | 9.102 | 9.278 | 9.098 | 9.238 | 8.881 | 789,224 |
| 2025-11-24 | 9.096 | 9.280 | 9.070 | 9.102 | 8.751 | 819,505 |
| 2025-11-21 | 8.820 | 9.110 | 8.790 | 9.096 | 8.745 | 844,138 |
| 2025-11-20 | 9.100 | 9.106 | 8.860 | 8.916 | 8.572 | 1,094,835 |
| 2025-11-19 | 8.974 | 9.040 | 8.828 | 9.040 | 8.691 | 1,087,767 |
| 2025-11-18 | 8.960 | 9.012 | 8.882 | 9.012 | 8.664 | 788,584 |
| 2025-11-17 | 9.130 | 9.136 | 8.952 | 9.012 | 8.664 | 462,057 |
| 2025-11-14 | 9.248 | 9.248 | 9.044 | 9.100 | 8.749 | 759,485 |
| 2025-11-13 | 9.252 | 9.446 | 9.208 | 9.216 | 8.860 | 665,075 |
| 2025-11-12 | 9.320 | 9.508 | 9.208 | 9.244 | 8.887 | 981,947 |
| 2025-11-10 | 9.240 | 9.390 | 9.212 | 9.378 | 9.016 | 819,007 |
| 2025-11-07 | 9.300 | 9.304 | 9.104 | 9.178 | 8.824 | 537,090 |
| 2025-11-06 | 9.100 | 9.300 | 9.080 | 9.208 | 8.853 | 879,167 |
| 2025-11-05 | 9.054 | 9.174 | 9.008 | 9.150 | 8.797 | 460,498 |
| 2025-11-04 | 9.200 | 9.276 | 9.026 | 9.072 | 8.722 | 520,572 |
| 2025-11-03 | 9.010 | 9.286 | 9.008 | 9.226 | 8.870 | 784,103 |
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.