OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.570 | 7.760 | 7.570 | 7.754 | 7.039 | 821,960 |
| 2024-11-13 | 7.762 | 7.762 | 7.532 | 7.604 | 6.903 | 1,452,757 |
| 2024-11-12 | 7.810 | 7.810 | 7.608 | 7.684 | 6.975 | 1,232,776 |
| 2024-11-08 | 7.770 | 7.826 | 7.622 | 7.776 | 7.059 | 1,685,930 |
| 2024-11-07 | 7.720 | 7.736 | 7.572 | 7.692 | 6.983 | 3,016,790 |
| 2024-11-06 | 7.964 | 7.964 | 7.548 | 7.604 | 6.903 | 2,983,899 |
| 2024-11-05 | 8.030 | 8.040 | 7.880 | 7.880 | 7.153 | 2,143,253 |
| 2024-11-04 | 7.800 | 8.040 | 7.702 | 7.992 | 7.255 | 1,752,450 |
| 2024-10-31 | 7.750 | 7.768 | 7.618 | 7.768 | 7.052 | 2,157,327 |
| 2024-10-30 | 7.998 | 7.998 | 7.776 | 7.808 | 7.088 | 651,983 |
| 2024-10-29 | 7.994 | 8.000 | 7.882 | 7.962 | 7.228 | 650,017 |
| 2024-10-28 | 7.936 | 8.044 | 7.936 | 7.994 | 7.257 | 461,854 |
| 2024-10-25 | 8.000 | 8.044 | 7.934 | 7.934 | 7.202 | 559,907 |
| 2024-10-24 | 8.122 | 8.170 | 8.010 | 8.010 | 7.271 | 573,090 |
| 2024-10-23 | 8.180 | 8.246 | 8.036 | 8.122 | 7.373 | 881,856 |
| 2024-10-22 | 8.334 | 8.390 | 8.138 | 8.270 | 7.507 | 864,026 |
| 2024-10-21 | 8.362 | 8.466 | 8.332 | 8.370 | 7.598 | 632,039 |
| 2024-10-18 | 8.420 | 8.468 | 8.370 | 8.412 | 7.636 | 824,083 |
| 2024-10-17 | 8.650 | 8.666 | 8.374 | 8.418 | 7.642 | 953,112 |
| 2024-10-16 | 8.378 | 8.640 | 8.314 | 8.622 | 7.827 | 3,549,801 |
| 2024-10-15 | 8.234 | 8.358 | 8.172 | 8.348 | 7.578 | 1,012,764 |
| 2024-10-14 | 8.292 | 8.382 | 8.210 | 8.210 | 7.453 | 922,312 |
| 2024-10-11 | 8.420 | 8.420 | 8.274 | 8.352 | 7.582 | 678,263 |
| 2024-10-10 | 8.338 | 8.426 | 8.274 | 8.318 | 7.551 | 554,358 |
| 2024-10-09 | 8.450 | 8.456 | 8.340 | 8.398 | 7.623 | 959,081 |
| 2024-10-08 | 8.306 | 8.454 | 8.214 | 8.420 | 7.643 | 1,074,264 |
| 2024-10-07 | 8.382 | 8.556 | 8.300 | 8.378 | 7.605 | 1,068,299 |
| 2024-10-04 | 8.280 | 8.420 | 8.248 | 8.420 | 7.643 | 1,036,942 |
| 2024-10-03 | 8.350 | 8.350 | 8.210 | 8.274 | 7.511 | 907,643 |
| 2024-10-02 | 8.388 | 8.440 | 8.262 | 8.312 | 7.545 | 611,322 |
| 2024-10-01 | 8.548 | 8.548 | 8.292 | 8.422 | 7.645 | 1,258,917 |
| 2024-09-30 | 8.600 | 8.600 | 8.388 | 8.452 | 7.672 | 968,196 |
| 2024-09-27 | 8.638 | 8.638 | 8.478 | 8.560 | 7.770 | 879,529 |
| 2024-09-26 | 8.638 | 8.784 | 8.604 | 8.620 | 7.825 | 702,091 |
| 2024-09-25 | 8.660 | 8.774 | 8.638 | 8.638 | 7.841 | 671,441 |
| 2024-09-24 | 8.732 | 8.750 | 8.560 | 8.674 | 7.874 | 887,000 |
| 2024-09-23 | 8.480 | 8.760 | 8.432 | 8.600 | 7.807 | 778,144 |
| 2024-09-20 | 8.660 | 8.762 | 8.502 | 8.504 | 7.720 | 5,266,726 |
| 2024-09-19 | 8.898 | 8.916 | 8.656 | 8.664 | 7.865 | 1,517,513 |
| 2024-09-18 | 8.922 | 8.968 | 8.722 | 8.756 | 7.948 | 1,131,280 |
| 2024-09-17 | 8.940 | 9.020 | 8.882 | 8.920 | 8.097 | 969,097 |
| 2024-09-16 | 8.804 | 8.930 | 8.804 | 8.878 | 8.059 | 555,834 |
| 2024-09-13 | 8.700 | 8.896 | 8.650 | 8.890 | 8.070 | 752,181 |
| 2024-09-12 | 8.800 | 8.870 | 8.722 | 8.722 | 7.918 | 715,500 |
| 2024-09-11 | 8.720 | 8.820 | 8.704 | 8.736 | 7.930 | 803,584 |
| 2024-09-10 | 8.730 | 8.822 | 8.708 | 8.762 | 7.954 | 847,507 |
| 2024-09-09 | 8.710 | 8.802 | 8.684 | 8.730 | 7.925 | 631,738 |
| 2024-09-06 | 8.700 | 8.878 | 8.676 | 8.718 | 7.914 | 1,248,256 |
| 2024-09-05 | 8.700 | 8.958 | 8.644 | 8.790 | 7.979 | 1,878,829 |
| 2024-09-04 | 8.622 | 8.776 | 8.620 | 8.712 | 7.908 | 1,810,121 |
| 2024-09-03 | 8.838 | 8.850 | 8.714 | 8.730 | 7.925 | 825,141 |
| 2024-09-02 | 8.750 | 8.858 | 8.696 | 8.838 | 8.023 | 1,189,027 |
| 2024-08-30 | 8.670 | 8.766 | 8.600 | 8.696 | 7.894 | 1,226,696 |
| 2024-08-29 | 8.614 | 8.812 | 8.572 | 8.670 | 7.870 | 469,094 |
| 2024-08-28 | 8.550 | 8.884 | 8.550 | 8.614 | 7.819 | 1,283,896 |
| 2024-08-27 | 8.688 | 8.688 | 8.516 | 8.626 | 7.830 | 945,266 |
| 2024-08-26 | 8.348 | 8.688 | 8.330 | 8.620 | 7.825 | 1,252,302 |
| 2024-08-23 | 8.322 | 8.378 | 8.288 | 8.360 | 7.589 | 682,832 |
| 2024-08-22 | 8.286 | 8.384 | 8.282 | 8.300 | 7.534 | 668,953 |
| 2024-08-21 | 8.022 | 8.336 | 8.022 | 8.294 | 7.529 | 948,841 |
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.