Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	335.90	336.30	325.10	325.10	265.42	1,151
2023-09-05	340.00	340.50	336.00	337.00	275.14	736
2023-09-04	345.70	345.70	344.60	344.60	281.34	7
2023-09-01	348.20	348.20	348.20	348.20	284.28	143
2023-08-31	344.00	344.80	343.90	344.80	281.51	54
2023-08-30	345.50	345.50	345.50	345.50	282.08	0
2023-08-29	343.00	345.50	342.50	345.50	282.08	104
2023-08-28	341.90	342.90	341.90	342.90	279.95	730
2023-08-25	340.00	344.30	340.00	342.00	279.22	96
2023-08-24	346.90	346.90	341.20	343.00	280.04	194
2023-08-23	349.70	349.70	349.70	349.70	285.51	20
2023-08-22	350.00	350.00	350.00	350.00	285.75	1
2023-08-21	342.30	342.30	342.00	342.00	279.22	111
2023-08-18	338.70	338.70	333.00	333.00	271.87	787
2023-08-17	346.80	346.80	339.50	339.50	277.18	2,641
2023-08-16	347.40	349.50	347.30	349.00	284.94	254
2023-08-15	380.00	380.00	380.00	380.00	310.24	3
2023-08-14	352.90	352.90	349.70	350.00	285.75	1,693
2023-08-11	359.10	359.10	353.00	354.10	289.10	658
2023-08-10	358.20	359.50	358.20	359.50	293.51	120
2023-08-09	356.90	357.90	353.00	354.40	289.34	2,014
2023-08-08	382.40	382.40	379.60	382.00	287.43	507
2023-08-07	387.00	387.00	384.60	385.20	289.84	162
2023-08-04	383.00	386.90	382.00	386.50	290.81	313
2023-08-03	376.00	377.70	376.00	377.70	284.19	230
2023-08-02	382.80	384.10	376.00	380.40	286.22	1,150
2023-08-01	388.00	389.20	380.90	380.90	286.60	85
2023-07-31	387.50	387.50	383.90	383.90	288.86	7
2023-07-28	386.50	386.50	386.00	386.00	290.44	63
2023-07-27	379.60	385.00	379.60	380.80	286.53	307
2023-07-26	378.90	384.10	378.90	384.10	289.01	64
2023-07-25	387.00	387.00	385.00	385.50	290.06	135
2023-07-24	387.30	387.30	387.30	387.30	291.42	40
2023-07-21	375.00	375.00	375.00	375.00	282.16	20
2023-07-20	373.40	385.10	373.40	385.00	289.69	526
2023-07-19	367.00	381.00	367.00	381.00	286.68	412
2023-07-18	363.60	365.40	358.20	365.40	274.94	839
2023-07-17	361.70	361.70	361.70	361.70	272.15	0
2023-07-14	359.70	361.70	359.70	361.70	272.15	56
2023-07-13	360.70	364.60	360.70	363.90	273.81	384
2023-07-12	353.20	355.00	353.20	355.00	267.11	70
2023-07-11	350.00	350.00	350.00	350.00	263.35	42
2023-07-10	352.10	352.10	351.40	351.40	264.40	195
2023-07-07	341.90	348.00	341.90	344.30	259.06	207
2023-07-04	352.50	352.50	352.50	352.50	265.23	5
2023-07-03	348.80	352.50	348.80	351.60	264.55	149
2023-06-30	352.00	352.00	346.60	346.60	260.79	1,554
2023-06-29	350.50	350.50	350.50	350.50	263.73	0
2023-06-28	351.20	351.20	346.10	350.50	263.73	1,080
2023-06-27	348.40	348.40	348.40	348.40	262.15	150
2023-06-26	355.00	355.00	355.00	355.00	267.11	35
2023-06-23	356.60	356.60	348.00	348.00	261.85	850
2023-06-22	354.60	361.30	354.60	356.80	268.47	400
2023-06-21	359.40	360.00	355.20	360.00	270.88	109
2023-06-20	356.00	356.00	356.00	356.00	267.87	50
2023-06-19	357.80	360.70	354.20	355.00	267.11	688
2023-06-16	359.00	359.00	354.60	359.00	270.12	96
2023-06-15	344.90	345.00	344.90	345.00	259.59	310
2023-06-14	346.00	346.00	344.90	344.90	259.51	21
2023-06-13	344.00	344.00	340.00	340.00	255.83	90

← NewerPage 14 of 21 · 1,254 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.