Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 389.00 | 389.00 | 383.00 | 383.00 | 312.69 | 74 |
| 2024-02-27 | 388.30 | 392.20 | 388.30 | 390.00 | 318.41 | 234 |
| 2024-02-26 | 387.90 | 387.90 | 385.50 | 385.50 | 314.73 | 240 |
| 2024-02-23 | 390.90 | 390.90 | 388.00 | 389.70 | 318.16 | 108 |
| 2024-02-22 | 400.50 | 400.50 | 385.30 | 385.30 | 314.57 | 1,152 |
| 2024-02-21 | 400.70 | 400.70 | 399.00 | 399.00 | 325.76 | 218 |
| 2024-02-20 | 400.00 | 400.00 | 399.00 | 400.00 | 326.57 | 467 |
| 2024-02-19 | 400.00 | 401.00 | 399.10 | 401.00 | 327.39 | 235 |
| 2024-02-16 | 395.00 | 395.00 | 394.20 | 394.20 | 321.84 | 621 |
| 2024-02-15 | 390.00 | 391.60 | 389.00 | 389.00 | 317.59 | 145 |
| 2024-02-14 | 393.00 | 393.00 | 393.00 | 393.00 | 320.86 | 0 |
| 2024-02-13 | 389.80 | 393.00 | 389.80 | 393.00 | 320.86 | 283 |
| 2024-02-12 | 384.00 | 389.20 | 384.00 | 387.50 | 316.37 | 243 |
| 2024-02-09 | 382.00 | 382.90 | 382.00 | 382.50 | 312.29 | 1,998 |
| 2024-02-08 | 378.00 | 378.00 | 376.00 | 376.00 | 306.98 | 240 |
| 2024-02-07 | 380.30 | 380.30 | 373.20 | 375.60 | 306.65 | 166 |
| 2024-02-06 | 375.00 | 380.00 | 375.00 | 380.00 | 310.24 | 24 |
| 2024-02-05 | 381.00 | 381.00 | 378.30 | 378.30 | 308.86 | 608 |
| 2024-02-02 | 376.60 | 380.30 | 376.60 | 380.00 | 310.24 | 2,297 |
| 2024-02-01 | 363.60 | 375.00 | 363.60 | 374.00 | 305.35 | 7,995 |
| 2024-01-31 | 356.40 | 356.60 | 356.40 | 356.60 | 291.14 | 161 |
| 2024-01-30 | 357.00 | 357.00 | 357.00 | 357.00 | 291.47 | 2 |
| 2024-01-29 | 346.00 | 355.80 | 346.00 | 349.80 | 285.59 | 1,553 |
| 2024-01-26 | 342.60 | 342.60 | 342.60 | 342.60 | 279.71 | 58 |
| 2024-01-25 | 347.60 | 347.60 | 346.00 | 346.00 | 282.49 | 33 |
| 2024-01-24 | 342.00 | 344.40 | 342.00 | 344.40 | 281.18 | 140 |
| 2024-01-23 | 344.00 | 344.00 | 341.00 | 341.00 | 278.40 | 76 |
| 2024-01-22 | 345.00 | 345.00 | 342.00 | 344.10 | 280.93 | 383 |
| 2024-01-19 | 334.80 | 344.50 | 334.80 | 344.20 | 281.02 | 391 |
| 2024-01-18 | 334.00 | 336.70 | 330.00 | 334.40 | 273.02 | 1,038 |
| 2024-01-17 | 339.20 | 339.20 | 332.20 | 332.20 | 271.22 | 2,074 |
| 2024-01-16 | 350.00 | 350.00 | 342.40 | 344.40 | 281.18 | 286 |
| 2024-01-15 | 352.40 | 352.40 | 347.50 | 347.60 | 283.79 | 1,447 |
| 2024-01-12 | 353.00 | 355.70 | 353.00 | 353.00 | 288.20 | 290 |
| 2024-01-11 | 359.00 | 359.20 | 354.00 | 354.60 | 289.51 | 2,009 |
| 2024-01-10 | 356.00 | 359.00 | 356.00 | 358.30 | 292.53 | 65 |
| 2024-01-09 | 355.00 | 355.00 | 355.00 | 355.00 | 289.83 | 0 |
| 2024-01-08 | 357.90 | 357.90 | 355.00 | 355.00 | 289.83 | 45 |
| 2024-01-05 | 364.20 | 364.20 | 364.00 | 364.00 | 297.18 | 38 |
| 2024-01-04 | 364.20 | 364.20 | 364.20 | 364.20 | 297.34 | 0 |
| 2024-01-03 | 367.30 | 367.30 | 364.20 | 364.20 | 297.34 | 150 |
| 2024-01-02 | 377.10 | 381.00 | 376.20 | 378.00 | 308.61 | 374 |
| 2023-12-29 | 379.00 | 381.20 | 379.00 | 381.20 | 311.22 | 90 |
| 2023-12-28 | 375.00 | 379.00 | 374.80 | 379.00 | 309.43 | 875 |
| 2023-12-27 | 365.00 | 371.00 | 365.00 | 371.00 | 302.90 | 690 |
| 2023-12-22 | 361.80 | 363.00 | 360.40 | 363.00 | 296.37 | 464 |
| 2023-12-21 | 355.20 | 355.20 | 355.20 | 355.20 | 290.00 | 102 |
| 2023-12-20 | 362.00 | 362.00 | 360.30 | 360.30 | 294.16 | 9 |
| 2023-12-19 | 356.60 | 356.60 | 356.60 | 356.60 | 291.14 | 0 |
| 2023-12-18 | 356.60 | 356.60 | 356.60 | 356.60 | 291.14 | 40 |
| 2023-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 293.92 | 0 |
| 2023-12-14 | 360.00 | 360.00 | 360.00 | 360.00 | 293.92 | 638 |
| 2023-12-13 | 359.00 | 359.00 | 359.00 | 359.00 | 293.10 | 16 |
| 2023-12-12 | 357.40 | 363.60 | 353.40 | 353.40 | 288.53 | 110 |
| 2023-12-11 | 354.10 | 355.00 | 353.40 | 353.40 | 288.53 | 206 |
| 2023-12-08 | 355.10 | 356.30 | 349.20 | 356.30 | 290.90 | 136 |
| 2023-12-07 | 340.00 | 340.00 | 338.80 | 338.80 | 276.61 | 160 |
| 2023-12-06 | 343.00 | 344.00 | 343.00 | 344.00 | 280.85 | 610 |
| 2023-12-05 | 339.90 | 343.40 | 339.90 | 342.30 | 279.46 | 230 |
| 2023-12-04 | 343.30 | 343.30 | 339.80 | 340.80 | 278.24 | 657 |
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.