OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.650 | 8.798 | 8.582 | 8.648 | 8.314 | 1,319,453 |
| 2025-08-06 | 8.500 | 8.630 | 8.416 | 8.630 | 8.297 | 1,258,932 |
| 2025-08-05 | 8.592 | 8.592 | 8.432 | 8.478 | 8.151 | 1,113,283 |
| 2025-08-04 | 8.638 | 8.692 | 8.516 | 8.542 | 8.212 | 1,159,657 |
| 2025-08-01 | 8.800 | 8.800 | 8.620 | 8.696 | 8.360 | 917,888 |
| 2025-07-31 | 8.904 | 8.940 | 8.744 | 8.748 | 8.410 | 962,770 |
| 2025-07-30 | 8.880 | 8.956 | 8.738 | 8.910 | 8.566 | 884,022 |
| 2025-07-29 | 8.848 | 8.864 | 8.640 | 8.820 | 8.480 | 765,002 |
| 2025-07-28 | 8.982 | 8.994 | 8.702 | 8.792 | 8.453 | 1,159,436 |
| 2025-07-25 | 8.990 | 9.010 | 8.914 | 8.944 | 8.599 | 441,620 |
| 2025-07-24 | 9.090 | 9.140 | 8.972 | 9.030 | 8.681 | 999,834 |
| 2025-07-23 | 9.100 | 9.224 | 9.032 | 9.042 | 8.693 | 715,329 |
| 2025-07-22 | 9.074 | 9.144 | 8.990 | 9.100 | 8.749 | 1,624,625 |
| 2025-07-21 | 9.166 | 9.190 | 9.040 | 9.114 | 8.762 | 630,064 |
| 2025-07-18 | 8.950 | 9.270 | 8.950 | 9.216 | 8.860 | 1,012,143 |
| 2025-07-17 | 8.888 | 9.014 | 8.824 | 8.986 | 8.639 | 684,555 |
| 2025-07-16 | 8.878 | 8.944 | 8.840 | 8.888 | 8.545 | 411,728 |
| 2025-07-15 | 8.950 | 9.026 | 8.860 | 8.890 | 8.547 | 597,907 |
| 2025-07-14 | 8.904 | 8.948 | 8.818 | 8.946 | 8.601 | 704,088 |
| 2025-07-11 | 8.944 | 8.982 | 8.862 | 8.904 | 8.560 | 940,312 |
| 2025-07-10 | 9.110 | 9.136 | 8.858 | 8.942 | 8.597 | 997,552 |
| 2025-07-09 | 9.208 | 9.256 | 9.100 | 9.132 | 8.779 | 740,614 |
| 2025-07-08 | 9.250 | 9.334 | 9.104 | 9.148 | 8.795 | 717,552 |
| 2025-07-07 | 9.270 | 9.280 | 9.150 | 9.228 | 8.872 | 550,097 |
| 2025-07-04 | 9.372 | 9.420 | 9.210 | 9.268 | 8.910 | 370,557 |
| 2025-07-03 | 9.188 | 9.500 | 9.188 | 9.402 | 9.039 | 1,333,690 |
| 2025-07-02 | 9.212 | 9.270 | 9.112 | 9.254 | 8.897 | 660,642 |
| 2025-07-01 | 9.082 | 9.342 | 9.082 | 9.282 | 8.924 | 1,037,265 |
| 2025-06-30 | 9.344 | 9.370 | 9.140 | 9.140 | 8.787 | 1,064,844 |
| 2025-06-27 | 9.300 | 9.364 | 9.220 | 9.348 | 8.987 | 5,746,958 |
| 2025-06-26 | 8.952 | 9.256 | 8.950 | 9.246 | 8.889 | 5,799,698 |
| 2025-06-25 | 8.900 | 9.058 | 8.770 | 9.020 | 8.672 | 1,044,726 |
| 2025-06-24 | 9.100 | 9.124 | 8.922 | 8.950 | 8.605 | 1,142,566 |
| 2025-06-23 | 9.450 | 9.536 | 9.360 | 9.500 | 8.624 | 826,703 |
| 2025-06-20 | 9.532 | 9.610 | 9.470 | 9.528 | 8.649 | 3,888,367 |
| 2025-06-18 | 9.482 | 9.548 | 9.414 | 9.530 | 8.651 | 1,410,113 |
| 2025-06-17 | 9.536 | 9.548 | 9.254 | 9.478 | 8.604 | 829,753 |
| 2025-06-16 | 9.512 | 9.558 | 9.440 | 9.478 | 8.604 | 1,089,761 |
| 2025-06-13 | 9.400 | 9.454 | 9.220 | 9.400 | 8.533 | 5,605,745 |
| 2025-06-12 | 9.790 | 9.790 | 9.444 | 9.540 | 8.660 | 925,266 |
| 2025-06-11 | 9.860 | 9.876 | 9.624 | 9.650 | 8.760 | 722,617 |
| 2025-06-10 | 9.556 | 9.980 | 9.522 | 9.952 | 9.034 | 1,715,181 |
| 2025-06-09 | 9.554 | 9.622 | 9.386 | 9.556 | 8.675 | 988,012 |
| 2025-06-06 | 9.580 | 9.604 | 9.420 | 9.556 | 8.675 | 712,318 |
| 2025-06-05 | 9.640 | 9.684 | 9.534 | 9.600 | 8.715 | 1,233,289 |
| 2025-06-04 | 9.540 | 9.696 | 9.396 | 9.668 | 8.776 | 944,490 |
| 2025-06-03 | 9.814 | 9.852 | 9.462 | 9.500 | 8.624 | 1,152,325 |
| 2025-06-02 | 9.680 | 9.870 | 9.642 | 9.810 | 8.905 | 591,372 |
| 2025-05-30 | 9.950 | 9.950 | 9.560 | 9.642 | 8.753 | 1,449,643 |
| 2025-05-29 | 9.898 | 9.988 | 9.812 | 9.872 | 8.961 | 639,233 |
| 2025-05-28 | 9.900 | 9.900 | 9.736 | 9.826 | 8.920 | 646,320 |
| 2025-05-27 | 9.760 | 9.898 | 9.760 | 9.840 | 8.932 | 444,949 |
| 2025-05-26 | 9.722 | 9.842 | 9.722 | 9.804 | 8.900 | 451,196 |
| 2025-05-23 | 9.844 | 9.908 | 9.558 | 9.722 | 8.825 | 1,827,875 |
| 2025-05-22 | 9.900 | 9.936 | 9.750 | 9.848 | 8.940 | 751,805 |
| 2025-05-21 | 9.930 | 9.948 | 9.768 | 9.926 | 9.010 | 758,302 |
| 2025-05-20 | 9.640 | 9.930 | 9.640 | 9.888 | 8.976 | 1,441,080 |
| 2025-05-19 | 9.680 | 9.700 | 9.460 | 9.692 | 8.798 | 509,003 |
| 2025-05-16 | 9.618 | 9.740 | 9.570 | 9.674 | 8.782 | 903,609 |
| 2025-05-15 | 9.550 | 9.642 | 9.446 | 9.614 | 8.727 | 843,112 |
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.