OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.780 | 9.780 | 9.560 | 9.568 | 8.685 | 978,658 |
| 2025-05-13 | 9.718 | 9.740 | 9.622 | 9.720 | 8.823 | 904,918 |
| 2025-05-12 | 9.752 | 9.940 | 9.634 | 9.650 | 8.760 | 980,149 |
| 2025-05-09 | 9.640 | 9.782 | 9.640 | 9.712 | 8.816 | 822,981 |
| 2025-05-08 | 9.630 | 9.728 | 9.482 | 9.668 | 8.776 | 915,632 |
| 2025-05-07 | 9.452 | 9.662 | 9.452 | 9.624 | 8.736 | 1,683,520 |
| 2025-05-06 | 9.790 | 9.790 | 9.412 | 9.554 | 8.673 | 1,389,540 |
| 2025-05-05 | 9.800 | 9.810 | 9.642 | 9.724 | 8.827 | 420,021 |
| 2025-05-02 | 9.730 | 9.850 | 9.720 | 9.800 | 8.896 | 927,087 |
| 2025-04-30 | 9.678 | 9.778 | 9.640 | 9.698 | 8.803 | 1,002,327 |
| 2025-04-29 | 9.600 | 9.780 | 9.600 | 9.678 | 8.785 | 1,077,390 |
| 2025-04-28 | 9.442 | 9.704 | 9.442 | 9.606 | 8.720 | 570,029 |
| 2025-04-25 | 9.650 | 9.680 | 9.480 | 9.546 | 8.665 | 817,430 |
| 2025-04-24 | 9.660 | 9.660 | 9.422 | 9.648 | 8.758 | 1,103,204 |
| 2025-04-23 | 9.640 | 9.718 | 9.594 | 9.718 | 8.822 | 1,578,566 |
| 2025-04-22 | 9.538 | 9.670 | 9.538 | 9.648 | 8.758 | 1,024,552 |
| 2025-04-17 | 9.540 | 9.580 | 9.470 | 9.536 | 8.656 | 1,364,355 |
| 2025-04-16 | 9.374 | 9.520 | 9.270 | 9.446 | 8.575 | 1,566,664 |
| 2025-04-15 | 9.328 | 9.384 | 9.232 | 9.376 | 8.511 | 1,700,896 |
| 2025-04-14 | 9.078 | 9.356 | 9.078 | 9.250 | 8.397 | 1,707,680 |
| 2025-04-11 | 9.000 | 9.086 | 8.946 | 9.022 | 8.190 | 1,964,738 |
| 2025-04-10 | 8.970 | 8.998 | 8.724 | 8.976 | 8.148 | 1,690,626 |
| 2025-04-09 | 8.880 | 8.880 | 8.522 | 8.570 | 7.780 | 960,529 |
| 2025-04-08 | 8.830 | 8.894 | 8.672 | 8.888 | 8.068 | 1,704,172 |
| 2025-04-07 | 8.490 | 8.812 | 8.204 | 8.668 | 7.868 | 3,182,604 |
| 2025-04-04 | 8.900 | 9.012 | 8.640 | 8.742 | 7.936 | 2,502,144 |
| 2025-04-03 | 8.880 | 9.038 | 8.812 | 8.940 | 8.115 | 932,117 |
| 2025-04-02 | 8.998 | 9.080 | 8.878 | 8.924 | 8.101 | 731,599 |
| 2025-04-01 | 8.730 | 9.016 | 8.724 | 9.000 | 8.170 | 1,576,541 |
| 2025-03-31 | 8.780 | 8.856 | 8.726 | 8.758 | 7.950 | 1,009,038 |
| 2025-03-28 | 8.862 | 8.918 | 8.802 | 8.890 | 8.070 | 881,407 |
| 2025-03-27 | 8.766 | 8.880 | 8.752 | 8.850 | 8.034 | 1,033,802 |
| 2025-03-26 | 9.050 | 9.050 | 8.758 | 8.806 | 7.994 | 1,383,526 |
| 2025-03-25 | 8.988 | 9.072 | 8.924 | 9.000 | 8.170 | 632,340 |
| 2025-03-24 | 8.980 | 8.996 | 8.860 | 8.966 | 8.139 | 763,626 |
| 2025-03-21 | 8.736 | 8.976 | 8.732 | 8.942 | 8.117 | 4,165,564 |
| 2025-03-20 | 8.822 | 8.908 | 8.706 | 8.790 | 7.979 | 3,724,343 |
| 2025-03-19 | 9.042 | 9.050 | 8.804 | 8.830 | 8.016 | 5,421,487 |
| 2025-03-18 | 8.958 | 9.098 | 8.948 | 9.062 | 8.226 | 1,270,705 |
| 2025-03-17 | 8.912 | 9.032 | 8.892 | 8.966 | 8.139 | 1,401,376 |
| 2025-03-14 | 8.730 | 8.950 | 8.730 | 8.904 | 8.083 | 1,417,167 |
| 2025-03-13 | 8.588 | 8.780 | 8.488 | 8.760 | 7.952 | 1,247,894 |
| 2025-03-12 | 8.726 | 8.836 | 8.506 | 8.534 | 7.747 | 1,839,866 |
| 2025-03-11 | 8.708 | 8.930 | 8.706 | 8.726 | 7.921 | 2,010,805 |
| 2025-03-10 | 8.668 | 8.750 | 8.574 | 8.708 | 7.905 | 1,157,809 |
| 2025-03-07 | 8.600 | 8.682 | 8.556 | 8.668 | 7.868 | 865,543 |
| 2025-03-06 | 8.410 | 8.638 | 8.386 | 8.614 | 7.819 | 1,194,815 |
| 2025-03-05 | 8.360 | 8.440 | 8.280 | 8.390 | 7.616 | 745,824 |
| 2025-03-04 | 8.390 | 8.458 | 8.270 | 8.320 | 7.553 | 1,150,659 |
| 2025-03-03 | 8.264 | 8.440 | 8.236 | 8.418 | 7.642 | 1,735,072 |
| 2025-02-28 | 8.214 | 8.284 | 8.154 | 8.228 | 7.469 | 1,358,254 |
| 2025-02-27 | 8.440 | 8.440 | 8.256 | 8.272 | 7.509 | 700,009 |
| 2025-02-26 | 8.290 | 8.496 | 8.290 | 8.432 | 7.654 | 1,185,790 |
| 2025-02-25 | 8.160 | 8.312 | 8.160 | 8.262 | 7.500 | 1,341,867 |
| 2025-02-24 | 8.340 | 8.340 | 8.172 | 8.198 | 7.442 | 1,014,273 |
| 2025-02-21 | 8.300 | 8.354 | 8.266 | 8.344 | 7.574 | 640,539 |
| 2025-02-20 | 8.250 | 8.286 | 8.160 | 8.232 | 7.473 | 905,693 |
| 2025-02-19 | 8.468 | 8.582 | 8.252 | 8.284 | 7.520 | 1,153,865 |
| 2025-02-18 | 8.360 | 8.470 | 8.280 | 8.468 | 7.687 | 1,668,501 |
| 2025-02-17 | 8.400 | 8.448 | 8.340 | 8.344 | 7.574 | 914,671 |
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.