OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.410 | 8.466 | 8.324 | 8.418 | 7.642 | 1,462,720 |
| 2025-02-13 | 8.310 | 8.500 | 8.286 | 8.428 | 7.651 | 2,211,528 |
| 2025-02-12 | 8.070 | 8.154 | 8.032 | 8.094 | 7.347 | 614,372 |
| 2025-02-11 | 7.936 | 8.060 | 7.936 | 8.060 | 7.317 | 1,325,224 |
| 2025-02-10 | 7.918 | 8.028 | 7.912 | 7.934 | 7.202 | 659,109 |
| 2025-02-07 | 7.970 | 7.984 | 7.894 | 7.918 | 7.188 | 485,597 |
| 2025-02-06 | 7.886 | 7.926 | 7.804 | 7.916 | 7.186 | 1,515,269 |
| 2025-02-05 | 7.862 | 7.908 | 7.784 | 7.800 | 7.081 | 863,577 |
| 2025-02-04 | 7.850 | 7.894 | 7.670 | 7.860 | 7.135 | 885,967 |
| 2025-02-03 | 7.810 | 7.938 | 7.744 | 7.788 | 7.070 | 1,383,145 |
| 2025-01-31 | 7.980 | 8.048 | 7.958 | 7.974 | 7.239 | 631,901 |
| 2025-01-30 | 7.802 | 7.990 | 7.802 | 7.986 | 7.249 | 552,965 |
| 2025-01-29 | 7.900 | 7.928 | 7.780 | 7.840 | 7.117 | 317,322 |
| 2025-01-28 | 7.824 | 7.998 | 7.820 | 7.880 | 7.153 | 1,001,094 |
| 2025-01-27 | 7.516 | 7.840 | 7.502 | 7.826 | 7.104 | 2,152,719 |
| 2025-01-24 | 7.430 | 7.588 | 7.420 | 7.560 | 6.863 | 1,039,074 |
| 2025-01-23 | 7.462 | 7.478 | 7.402 | 7.430 | 6.745 | 661,963 |
| 2025-01-22 | 7.418 | 7.480 | 7.406 | 7.446 | 6.759 | 830,414 |
| 2025-01-21 | 7.400 | 7.416 | 7.334 | 7.406 | 6.723 | 642,307 |
| 2025-01-20 | 7.454 | 7.458 | 7.312 | 7.374 | 6.694 | 855,662 |
| 2025-01-17 | 7.310 | 7.450 | 7.300 | 7.398 | 6.716 | 797,530 |
| 2025-01-16 | 7.320 | 7.340 | 7.264 | 7.300 | 6.627 | 953,630 |
| 2025-01-15 | 7.154 | 7.306 | 7.130 | 7.266 | 6.596 | 1,131,982 |
| 2025-01-14 | 7.200 | 7.200 | 7.040 | 7.150 | 6.491 | 1,326,700 |
| 2025-01-13 | 7.200 | 7.234 | 7.106 | 7.178 | 6.516 | 737,513 |
| 2025-01-10 | 7.300 | 7.300 | 7.160 | 7.190 | 6.527 | 872,671 |
| 2025-01-09 | 7.360 | 7.396 | 7.230 | 7.274 | 6.603 | 770,359 |
| 2025-01-08 | 7.386 | 7.386 | 7.232 | 7.308 | 6.634 | 1,841,903 |
| 2025-01-07 | 7.414 | 7.462 | 7.358 | 7.370 | 6.690 | 1,191,856 |
| 2025-01-03 | 7.500 | 7.504 | 7.400 | 7.400 | 6.717 | 633,730 |
| 2025-01-02 | 7.366 | 7.508 | 7.360 | 7.500 | 6.808 | 1,031,210 |
| 2024-12-30 | 7.510 | 7.510 | 7.340 | 7.366 | 6.687 | 780,041 |
| 2024-12-27 | 7.300 | 7.466 | 7.238 | 7.446 | 6.759 | 831,127 |
| 2024-12-23 | 7.438 | 7.496 | 7.278 | 7.288 | 6.616 | 798,840 |
| 2024-12-20 | 7.440 | 7.450 | 7.332 | 7.426 | 6.741 | 3,975,651 |
| 2024-12-19 | 7.420 | 7.496 | 7.338 | 7.440 | 6.754 | 1,598,793 |
| 2024-12-18 | 7.400 | 7.430 | 7.312 | 7.398 | 6.716 | 1,778,031 |
| 2024-12-17 | 7.500 | 7.556 | 7.402 | 7.412 | 6.728 | 1,840,331 |
| 2024-12-16 | 7.600 | 7.628 | 7.512 | 7.558 | 6.861 | 1,205,168 |
| 2024-12-13 | 7.560 | 7.642 | 7.544 | 7.600 | 6.899 | 1,182,274 |
| 2024-12-12 | 7.584 | 7.654 | 7.520 | 7.614 | 6.912 | 870,625 |
| 2024-12-11 | 7.604 | 7.604 | 7.490 | 7.500 | 6.808 | 679,816 |
| 2024-12-10 | 7.694 | 7.770 | 7.484 | 7.564 | 6.866 | 1,251,016 |
| 2024-12-09 | 7.794 | 7.794 | 7.672 | 7.694 | 6.984 | 1,031,397 |
| 2024-12-06 | 7.660 | 7.874 | 7.660 | 7.794 | 7.075 | 809,800 |
| 2024-12-05 | 7.724 | 7.748 | 7.620 | 7.656 | 6.950 | 1,198,264 |
| 2024-12-04 | 7.676 | 7.750 | 7.618 | 7.724 | 7.012 | 977,785 |
| 2024-12-03 | 7.724 | 7.800 | 7.576 | 7.624 | 6.921 | 1,052,521 |
| 2024-12-02 | 7.720 | 7.802 | 7.670 | 7.724 | 7.012 | 732,764 |
| 2024-11-29 | 7.610 | 7.690 | 7.582 | 7.690 | 6.981 | 536,440 |
| 2024-11-28 | 7.700 | 7.724 | 7.582 | 7.618 | 6.915 | 231,671 |
| 2024-11-27 | 7.678 | 7.734 | 7.590 | 7.674 | 6.966 | 560,095 |
| 2024-11-26 | 7.750 | 7.806 | 7.624 | 7.678 | 6.970 | 842,786 |
| 2024-11-25 | 7.750 | 7.884 | 7.742 | 7.756 | 7.041 | 1,526,532 |
| 2024-11-22 | 7.640 | 7.726 | 7.538 | 7.720 | 7.008 | 489,937 |
| 2024-11-21 | 7.450 | 7.644 | 7.450 | 7.580 | 6.881 | 1,679,617 |
| 2024-11-20 | 7.610 | 7.692 | 7.554 | 7.608 | 6.906 | 970,683 |
| 2024-11-19 | 7.692 | 7.724 | 7.488 | 7.600 | 6.899 | 820,990 |
| 2024-11-18 | 7.572 | 7.700 | 7.564 | 7.692 | 6.983 | 831,250 |
| 2024-11-15 | 7.760 | 7.760 | 7.592 | 7.610 | 6.908 | 921,087 |
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.