OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.118 | 9.162 | 8.998 | 8.998 | 8.651 | 1,722,916 |
| 2025-10-30 | 9.292 | 9.326 | 9.010 | 9.118 | 8.766 | 1,100,602 |
| 2025-10-29 | 9.350 | 9.398 | 9.250 | 9.292 | 8.933 | 470,128 |
| 2025-10-28 | 9.358 | 9.472 | 9.320 | 9.346 | 8.985 | 823,926 |
| 2025-10-27 | 9.326 | 9.328 | 9.228 | 9.320 | 8.960 | 394,499 |
| 2025-10-24 | 9.244 | 9.314 | 9.150 | 9.222 | 8.866 | 532,017 |
| 2025-10-23 | 9.340 | 9.394 | 9.060 | 9.170 | 8.816 | 730,944 |
| 2025-10-22 | 9.250 | 9.328 | 9.136 | 9.256 | 8.899 | 450,131 |
| 2025-10-21 | 9.150 | 9.320 | 9.144 | 9.250 | 8.893 | 855,827 |
| 2025-10-20 | 8.974 | 9.180 | 8.974 | 9.138 | 8.785 | 562,433 |
| 2025-10-17 | 8.802 | 9.020 | 8.740 | 8.974 | 8.628 | 701,712 |
| 2025-10-16 | 9.012 | 9.014 | 8.822 | 8.860 | 8.518 | 634,298 |
| 2025-10-15 | 8.618 | 9.012 | 8.618 | 9.012 | 8.664 | 1,377,095 |
| 2025-10-14 | 8.660 | 8.674 | 8.462 | 8.674 | 8.339 | 1,100,472 |
| 2025-10-13 | 8.650 | 8.770 | 8.626 | 8.698 | 8.362 | 639,021 |
| 2025-10-10 | 8.790 | 8.820 | 8.704 | 8.770 | 8.431 | 1,263,612 |
| 2025-10-09 | 8.706 | 8.814 | 8.668 | 8.754 | 8.416 | 436,399 |
| 2025-10-08 | 8.800 | 8.800 | 8.690 | 8.784 | 8.445 | 402,288 |
| 2025-10-07 | 8.900 | 8.914 | 8.710 | 8.782 | 8.443 | 548,603 |
| 2025-10-06 | 9.010 | 9.060 | 8.850 | 8.896 | 8.553 | 308,363 |
| 2025-10-03 | 9.012 | 9.106 | 8.902 | 9.004 | 8.656 | 531,944 |
| 2025-10-02 | 8.980 | 9.104 | 8.872 | 9.042 | 8.693 | 555,391 |
| 2025-10-01 | 8.682 | 8.986 | 8.672 | 8.942 | 8.597 | 595,668 |
| 2025-09-30 | 8.700 | 8.788 | 8.630 | 8.768 | 8.430 | 770,952 |
| 2025-09-29 | 8.826 | 8.878 | 8.640 | 8.724 | 8.387 | 665,105 |
| 2025-09-26 | 8.796 | 8.884 | 8.572 | 8.878 | 8.535 | 656,290 |
| 2025-09-25 | 8.740 | 8.770 | 8.650 | 8.768 | 8.430 | 547,035 |
| 2025-09-24 | 8.852 | 8.930 | 8.716 | 8.738 | 8.401 | 1,026,293 |
| 2025-09-23 | 8.988 | 9.078 | 8.894 | 8.922 | 8.578 | 632,091 |
| 2025-09-22 | 9.000 | 9.000 | 8.824 | 8.916 | 8.572 | 828,008 |
| 2025-09-19 | 8.920 | 8.990 | 8.830 | 8.960 | 8.614 | 2,759,492 |
| 2025-09-18 | 8.958 | 9.094 | 8.914 | 8.914 | 8.570 | 506,317 |
| 2025-09-17 | 9.012 | 9.052 | 8.924 | 9.046 | 8.697 | 1,032,054 |
| 2025-09-16 | 9.270 | 9.270 | 9.020 | 9.052 | 8.703 | 964,385 |
| 2025-09-15 | 9.172 | 9.312 | 9.108 | 9.144 | 8.791 | 868,366 |
| 2025-09-12 | 9.270 | 9.412 | 9.172 | 9.172 | 8.818 | 983,114 |
| 2025-09-11 | 9.100 | 9.340 | 9.092 | 9.300 | 8.941 | 1,653,917 |
| 2025-09-10 | 9.080 | 9.182 | 8.904 | 9.072 | 8.722 | 801,596 |
| 2025-09-09 | 9.292 | 9.298 | 9.160 | 9.188 | 8.833 | 552,707 |
| 2025-09-08 | 9.144 | 9.292 | 9.144 | 9.292 | 8.933 | 660,066 |
| 2025-09-05 | 9.266 | 9.338 | 9.070 | 9.144 | 8.791 | 576,527 |
| 2025-09-04 | 9.204 | 9.286 | 9.012 | 9.264 | 8.906 | 736,529 |
| 2025-09-03 | 9.200 | 9.256 | 9.068 | 9.120 | 8.768 | 1,087,558 |
| 2025-09-02 | 9.300 | 9.350 | 9.074 | 9.138 | 8.785 | 665,312 |
| 2025-09-01 | 9.264 | 9.376 | 9.200 | 9.296 | 8.937 | 901,987 |
| 2025-08-29 | 9.300 | 9.450 | 9.236 | 9.272 | 8.914 | 1,100,769 |
| 2025-08-28 | 9.354 | 9.520 | 9.340 | 9.360 | 8.999 | 486,554 |
| 2025-08-27 | 9.360 | 9.470 | 9.308 | 9.350 | 8.989 | 1,030,151 |
| 2025-08-26 | 9.352 | 9.530 | 9.290 | 9.360 | 8.999 | 1,245,056 |
| 2025-08-25 | 9.570 | 9.622 | 9.344 | 9.360 | 8.999 | 491,650 |
| 2025-08-22 | 9.400 | 9.776 | 9.380 | 9.570 | 9.201 | 1,616,561 |
| 2025-08-21 | 9.390 | 9.448 | 9.312 | 9.440 | 9.076 | 680,173 |
| 2025-08-20 | 9.300 | 9.374 | 9.182 | 9.360 | 8.999 | 1,107,070 |
| 2025-08-19 | 8.800 | 9.326 | 8.800 | 9.228 | 8.872 | 1,690,516 |
| 2025-08-18 | 8.592 | 8.826 | 8.544 | 8.792 | 8.453 | 1,373,712 |
| 2025-08-14 | 8.594 | 8.620 | 8.466 | 8.572 | 8.241 | 1,099,241 |
| 2025-08-13 | 8.650 | 8.650 | 8.518 | 8.606 | 8.274 | 700,928 |
| 2025-08-12 | 8.568 | 8.660 | 8.512 | 8.600 | 8.268 | 1,085,266 |
| 2025-08-11 | 8.698 | 8.760 | 8.420 | 8.492 | 8.164 | 1,203,775 |
| 2025-08-08 | 8.678 | 8.692 | 8.570 | 8.688 | 8.353 | 808,130 |
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.