Orlen S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	334.50	336.00	333.00	336.00	274.32	410
2023-11-30	337.30	339.80	333.00	333.00	271.87	1,636
2023-11-29	345.00	346.00	327.00	329.00	268.61	4,147
2023-11-28	355.30	362.00	355.30	362.00	295.55	361
2023-11-27	360.10	360.10	354.70	354.70	289.59	50
2023-11-24	361.50	361.50	361.40	361.40	295.06	300
2023-11-23	355.00	355.00	355.00	355.00	289.83	100
2023-11-22	360.40	360.40	359.00	359.00	293.10	360
2023-11-21	358.70	358.70	358.70	358.70	292.85	90
2023-11-20	347.00	360.70	347.00	356.20	290.81	140
2023-11-16	350.00	350.00	347.70	347.70	283.87	100
2023-11-15	359.50	359.50	358.90	358.90	293.02	177
2023-11-14	342.50	347.00	342.50	347.00	283.30	69
2023-11-13	351.00	351.70	347.00	347.00	283.30	280
2023-11-10	351.40	353.00	347.50	347.50	283.71	3,550
2023-11-09	360.00	360.00	360.00	360.00	293.92	0
2023-11-08	360.00	360.00	360.00	360.00	293.92	0
2023-11-07	365.10	365.10	358.20	360.00	293.92	395
2023-11-06	365.80	366.30	359.80	366.20	298.98	489
2023-11-03	363.00	363.00	361.90	361.90	295.47	105
2023-11-02	367.40	370.00	367.40	370.00	302.08	299
2023-11-01	367.50	367.50	367.50	367.50	300.04	0
2023-10-31	363.10	370.60	363.10	367.50	300.04	1,369
2023-10-30	364.70	368.00	364.70	367.50	300.04	125
2023-10-27	365.00	370.00	365.00	367.20	299.79	264
2023-10-26	358.40	365.00	358.40	365.00	298.00	17
2023-10-25	365.00	365.00	365.00	365.00	298.00	100
2023-10-24	356.20	356.20	356.20	356.20	290.81	0
2023-10-23	356.20	356.20	356.20	356.20	290.81	95
2023-10-20	363.00	365.00	362.40	365.00	298.00	90
2023-10-19	367.00	367.00	365.30	365.30	298.24	35
2023-10-18	370.00	370.00	365.00	366.50	299.22	938
2023-10-17	377.50	380.00	366.00	366.00	298.81	1,167
2023-10-16	365.00	372.00	356.00	370.50	302.49	13,848
2023-10-13	333.00	339.40	333.00	337.50	275.55	2,660
2023-10-12	333.00	333.00	328.00	328.00	267.79	450
2023-10-11	331.90	332.50	331.90	332.50	271.46	506
2023-10-10	313.40	327.30	313.40	326.00	266.16	520
2023-10-09	295.00	311.00	295.00	311.00	253.91	1,224
2023-10-06	300.50	300.50	293.50	293.50	239.62	6,108
2023-10-05	306.00	306.00	300.50	301.40	246.07	1,497
2023-10-04	306.10	308.00	305.00	305.00	249.01	1,236
2023-10-03	307.70	309.50	307.00	307.70	251.22	1,265
2023-10-02	312.90	314.10	310.80	314.10	256.44	297
2023-09-29	309.40	314.00	309.40	314.00	256.36	1,065
2023-09-27	314.50	314.50	309.50	309.50	252.69	1,967
2023-09-26	317.50	317.50	314.90	315.00	257.18	155
2023-09-25	325.60	325.60	325.60	325.60	265.83	5
2023-09-22	323.60	323.60	323.60	323.60	264.20	72
2023-09-21	313.20	313.60	312.00	313.00	255.54	315
2023-09-20	312.30	313.10	310.00	312.80	255.38	530
2023-09-19	317.60	317.60	311.00	312.70	255.30	703
2023-09-18	323.00	323.00	316.00	316.40	258.32	1,242
2023-09-15	320.00	324.90	319.70	323.80	264.36	471
2023-09-14	316.70	316.90	316.70	316.90	258.73	12
2023-09-13	316.20	316.30	316.20	316.30	258.24	40
2023-09-12	313.50	313.50	311.20	313.10	255.63	2,055
2023-09-11	315.00	315.90	311.00	311.00	253.91	1,494
2023-09-08	312.20	313.40	310.60	312.90	255.46	1,797
2023-09-07	322.40	322.40	311.00	311.10	253.99	1,483

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.