Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 379.00 | 379.00 | 379.00 | 379.00 | 309.43 | 0 |
| 2024-08-20 | 379.75 | 379.75 | 379.00 | 379.00 | 309.43 | 90 |
| 2024-08-19 | 380.00 | 380.00 | 380.00 | 380.00 | 310.24 | 926 |
| 2024-08-16 | 375.45 | 375.45 | 375.45 | 375.45 | 306.53 | 50 |
| 2024-08-15 | 379.80 | 379.80 | 379.80 | 379.80 | 310.08 | 10 |
| 2024-08-14 | 373.55 | 373.55 | 373.55 | 373.55 | 304.98 | 77 |
| 2024-08-13 | 378.00 | 378.25 | 376.00 | 376.00 | 306.98 | 173 |
| 2024-08-12 | 375.75 | 376.10 | 374.10 | 375.00 | 306.16 | 186 |
| 2024-08-09 | 365.00 | 368.95 | 360.00 | 360.00 | 293.92 | 263 |
| 2024-08-08 | 360.10 | 360.10 | 356.00 | 360.00 | 293.92 | 1,387 |
| 2024-08-07 | 365.00 | 365.00 | 359.00 | 359.00 | 293.10 | 846 |
| 2024-08-06 | 363.00 | 367.20 | 360.60 | 361.30 | 294.98 | 2,588 |
| 2024-08-05 | 367.05 | 367.05 | 353.95 | 357.15 | 291.59 | 2,113 |
| 2024-08-02 | 374.75 | 376.40 | 374.00 | 376.40 | 307.31 | 427 |
| 2024-08-01 | 384.30 | 384.30 | 377.35 | 383.50 | 313.10 | 368 |
| 2024-07-31 | 376.65 | 383.30 | 376.65 | 383.30 | 312.94 | 72 |
| 2024-07-30 | 383.25 | 384.15 | 383.25 | 384.15 | 313.63 | 305 |
| 2024-07-29 | 382.25 | 382.25 | 382.25 | 382.25 | 312.08 | 500 |
| 2024-07-26 | 382.40 | 382.40 | 381.65 | 381.90 | 311.80 | 195 |
| 2024-07-25 | 375.00 | 375.05 | 373.65 | 374.65 | 305.88 | 384 |
| 2024-07-24 | 379.50 | 379.50 | 376.00 | 376.00 | 306.98 | 317 |
| 2024-07-23 | 380.00 | 380.00 | 376.00 | 376.00 | 306.98 | 1,177 |
| 2024-07-22 | 381.00 | 385.60 | 381.00 | 383.50 | 313.10 | 491 |
| 2024-07-19 | 385.00 | 386.80 | 385.00 | 385.60 | 314.82 | 414 |
| 2024-07-18 | 378.70 | 378.70 | 378.70 | 378.70 | 309.18 | 0 |
| 2024-07-17 | 387.70 | 387.70 | 378.70 | 378.70 | 309.18 | 302 |
| 2024-07-16 | 398.00 | 398.00 | 385.85 | 385.85 | 315.02 | 199 |
| 2024-07-15 | 402.50 | 402.50 | 397.35 | 397.35 | 324.41 | 5 |
| 2024-07-12 | 400.00 | 402.35 | 398.25 | 400.00 | 326.57 | 148 |
| 2024-07-11 | 394.55 | 397.15 | 394.55 | 397.15 | 324.25 | 700 |
| 2024-07-10 | 395.90 | 395.90 | 395.90 | 395.90 | 323.23 | 100 |
| 2024-07-09 | 395.85 | 395.85 | 395.85 | 395.85 | 323.18 | 300 |
| 2024-07-08 | 401.55 | 401.55 | 398.75 | 398.80 | 325.59 | 274 |
| 2024-07-04 | 401.00 | 403.20 | 401.00 | 403.20 | 329.19 | 401 |
| 2024-07-03 | 397.05 | 400.40 | 397.05 | 400.40 | 326.90 | 418 |
| 2024-07-02 | 399.00 | 399.00 | 399.00 | 399.00 | 325.76 | 0 |
| 2024-07-01 | 392.00 | 399.00 | 392.00 | 399.00 | 325.76 | 892 |
| 2024-06-28 | 391.45 | 392.70 | 388.00 | 392.05 | 320.08 | 2,518 |
| 2024-06-27 | 389.00 | 392.00 | 388.55 | 392.00 | 320.04 | 767 |
| 2024-06-26 | 390.10 | 392.00 | 389.40 | 389.40 | 317.92 | 1,065 |
| 2024-06-25 | 389.90 | 391.00 | 389.90 | 390.00 | 318.41 | 3,130 |
| 2024-06-24 | 389.45 | 390.00 | 387.45 | 387.45 | 316.33 | 1,016 |
| 2024-06-21 | 381.40 | 381.40 | 380.70 | 380.70 | 310.82 | 59 |
| 2024-06-20 | 380.95 | 380.95 | 380.25 | 380.25 | 310.45 | 64 |
| 2024-06-19 | 374.05 | 374.60 | 374.05 | 374.60 | 305.84 | 1,600 |
| 2024-06-18 | 371.60 | 373.05 | 368.00 | 368.00 | 300.45 | 125 |
| 2024-06-17 | 361.55 | 363.25 | 360.00 | 363.25 | 296.57 | 66 |
| 2024-06-14 | 356.85 | 359.95 | 356.15 | 359.95 | 293.88 | 359 |
| 2024-06-13 | 352.60 | 357.50 | 352.20 | 357.50 | 291.87 | 473 |
| 2024-06-12 | 358.00 | 358.00 | 355.05 | 355.35 | 290.12 | 870 |
| 2024-06-11 | 362.00 | 362.00 | 358.95 | 358.95 | 293.06 | 530 |
| 2024-06-10 | 356.95 | 361.40 | 356.95 | 361.00 | 294.73 | 391 |
| 2024-06-07 | 368.00 | 368.00 | 361.85 | 364.75 | 297.79 | 1,259 |
| 2024-06-06 | 366.35 | 366.35 | 363.95 | 364.00 | 297.18 | 270 |
| 2024-06-05 | 364.30 | 364.30 | 358.00 | 361.35 | 295.02 | 3,019 |
| 2024-06-04 | 371.10 | 371.10 | 363.35 | 363.35 | 296.65 | 1,663 |
| 2024-06-03 | 373.65 | 375.00 | 372.00 | 372.00 | 303.71 | 183 |
| 2024-05-31 | 377.00 | 377.00 | 371.85 | 371.85 | 303.59 | 736 |
| 2024-05-30 | 362.00 | 395.00 | 362.00 | 371.85 | 303.59 | 1,197 |
| 2024-05-29 | 379.65 | 380.00 | 367.55 | 367.55 | 300.08 | 2,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 45.5964 CZK |
| 2025-08-13 | 34.4993 CZK |
| 2024-09-19 | 24.3583 CZK |
| 2023-08-09 | 29.9455 CZK |
| 2022-07-26 | 18.2647 CZK |
| 2021-07-21 | 19.5429 CZK |
| 2020-07-13 | 5.9658 CZK |
| 2019-07-19 | 21.0082 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.