Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 385.50 | 385.50 | 378.00 | 378.50 | 309.02 | 2,232 |
| 2024-05-27 | 387.45 | 387.60 | 385.35 | 385.35 | 314.61 | 34 |
| 2024-05-24 | 389.30 | 389.30 | 379.90 | 380.40 | 310.57 | 6,378 |
| 2024-05-23 | 420.00 | 420.00 | 389.00 | 393.00 | 320.86 | 3,986 |
| 2024-05-22 | 422.00 | 423.00 | 422.00 | 423.00 | 345.35 | 90 |
| 2024-05-21 | 420.00 | 423.50 | 419.50 | 421.00 | 343.72 | 6,630 |
| 2024-05-20 | 416.35 | 420.10 | 416.35 | 420.00 | 342.90 | 1,902 |
| 2024-05-17 | 400.00 | 405.00 | 400.00 | 403.00 | 329.02 | 178 |
| 2024-05-16 | 403.20 | 403.20 | 401.95 | 401.95 | 328.17 | 23 |
| 2024-05-15 | 403.20 | 403.20 | 401.60 | 402.00 | 328.21 | 137 |
| 2024-05-14 | 398.15 | 401.60 | 398.15 | 401.60 | 327.88 | 77 |
| 2024-05-13 | 398.45 | 398.45 | 398.45 | 398.45 | 325.31 | 500 |
| 2024-05-10 | 395.00 | 395.00 | 395.00 | 395.00 | 322.49 | 50 |
| 2024-05-09 | 393.95 | 397.80 | 392.50 | 392.65 | 320.57 | 104 |
| 2024-05-07 | 395.75 | 395.75 | 394.70 | 394.70 | 322.25 | 111 |
| 2024-05-06 | 388.00 | 388.00 | 388.00 | 388.00 | 316.78 | 70 |
| 2024-05-03 | 381.00 | 381.00 | 374.00 | 380.00 | 310.24 | 590 |
| 2024-05-02 | 387.30 | 387.30 | 381.00 | 385.75 | 314.94 | 363 |
| 2024-04-30 | 394.55 | 394.55 | 394.55 | 394.55 | 322.12 | 25 |
| 2024-04-29 | 391.00 | 391.00 | 386.80 | 386.85 | 315.84 | 2,700 |
| 2024-04-26 | 390.50 | 390.50 | 390.30 | 390.30 | 318.65 | 54 |
| 2024-04-25 | 390.00 | 390.00 | 390.00 | 390.00 | 318.41 | 250 |
| 2024-04-24 | 395.60 | 395.60 | 395.00 | 395.00 | 322.49 | 139 |
| 2024-04-23 | 396.50 | 399.25 | 395.05 | 399.25 | 325.96 | 307 |
| 2024-04-22 | 399.20 | 399.20 | 399.20 | 399.20 | 325.92 | 12 |
| 2024-04-19 | 392.65 | 392.65 | 392.65 | 392.65 | 320.57 | 0 |
| 2024-04-18 | 392.55 | 393.35 | 391.60 | 392.65 | 320.57 | 135 |
| 2024-04-17 | 391.20 | 391.20 | 391.20 | 391.20 | 319.39 | 7 |
| 2024-04-16 | 395.65 | 398.25 | 385.40 | 385.40 | 314.65 | 118 |
| 2024-04-15 | 405.00 | 405.00 | 402.90 | 403.05 | 329.06 | 2,523 |
| 2024-04-12 | 407.60 | 407.60 | 402.80 | 402.80 | 328.86 | 12 |
| 2024-04-11 | 412.00 | 412.00 | 412.00 | 412.00 | 336.37 | 1 |
| 2024-04-10 | 416.15 | 418.50 | 416.00 | 416.00 | 339.64 | 72 |
| 2024-04-09 | 408.50 | 423.75 | 408.50 | 419.60 | 342.58 | 4,100 |
| 2024-04-08 | 403.00 | 408.00 | 403.00 | 408.00 | 333.10 | 537 |
| 2024-04-05 | 397.00 | 400.00 | 397.00 | 397.50 | 324.53 | 327 |
| 2024-04-04 | 398.00 | 400.00 | 398.00 | 400.00 | 326.57 | 55 |
| 2024-04-03 | 394.00 | 394.40 | 394.00 | 394.40 | 322.00 | 90 |
| 2024-04-02 | 387.35 | 400.00 | 387.35 | 395.00 | 322.49 | 3,353 |
| 2024-03-28 | 368.20 | 384.80 | 368.20 | 384.80 | 314.16 | 663 |
| 2024-03-27 | 376.20 | 377.90 | 376.20 | 377.90 | 308.53 | 550 |
| 2024-03-26 | 372.00 | 372.00 | 372.00 | 372.00 | 303.71 | 30 |
| 2024-03-25 | 370.40 | 370.40 | 370.40 | 370.40 | 302.41 | 1 |
| 2024-03-22 | 370.60 | 370.60 | 370.60 | 370.60 | 302.57 | 109 |
| 2024-03-21 | 372.10 | 372.10 | 372.10 | 372.10 | 303.79 | 0 |
| 2024-03-20 | 372.10 | 372.10 | 372.10 | 372.10 | 303.79 | 0 |
| 2024-03-19 | 372.10 | 372.10 | 372.10 | 372.10 | 303.79 | 0 |
| 2024-03-18 | 376.40 | 376.40 | 372.10 | 372.10 | 303.79 | 34 |
| 2024-03-15 | 376.00 | 376.00 | 376.00 | 376.00 | 306.98 | 100 |
| 2024-03-14 | 371.90 | 378.00 | 371.90 | 373.00 | 304.53 | 1,600 |
| 2024-03-13 | 364.70 | 364.70 | 364.70 | 364.70 | 297.75 | 82 |
| 2024-03-12 | 370.30 | 370.30 | 363.50 | 363.50 | 296.77 | 455 |
| 2024-03-11 | 369.80 | 369.80 | 369.80 | 369.80 | 301.92 | 10 |
| 2024-03-08 | 364.60 | 373.40 | 364.60 | 373.40 | 304.86 | 268 |
| 2024-03-07 | 368.60 | 368.60 | 367.80 | 367.80 | 300.28 | 35 |
| 2024-03-06 | 367.00 | 374.00 | 367.00 | 374.00 | 305.35 | 125 |
| 2024-03-05 | 362.00 | 362.60 | 361.50 | 361.50 | 295.14 | 2,450 |
| 2024-03-04 | 370.70 | 370.70 | 364.90 | 364.90 | 297.92 | 26 |
| 2024-03-01 | 372.00 | 373.10 | 372.00 | 373.10 | 304.61 | 26 |
| 2024-02-29 | 375.60 | 375.60 | 366.10 | 366.10 | 298.90 | 1,966 |
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.