Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	350.00	350.00	348.30	348.40	262.15	3,458
2023-06-09	346.00	346.00	343.50	346.00	260.34	1,612
2023-06-08	339.00	345.60	339.00	345.00	259.59	40
2023-06-07	343.40	343.40	337.60	339.00	255.07	2,061
2023-06-06	338.70	338.70	332.00	337.40	253.87	164
2023-06-05	338.00	344.80	335.20	337.20	253.72	337
2023-06-02	321.30	321.30	321.30	321.30	241.76	0
2023-06-01	321.30	321.30	321.30	321.30	241.76	20
2023-05-31	328.80	328.80	318.10	318.10	239.35	946
2023-05-30	330.50	332.10	330.50	332.10	249.88	1,001
2023-05-29	335.90	335.90	335.90	335.90	252.74	0
2023-05-26	335.90	335.90	335.90	335.90	252.74	90
2023-05-25	331.00	331.00	330.70	330.70	248.83	54
2023-05-24	336.00	336.00	336.00	336.00	252.82	50
2023-05-23	339.00	342.20	338.10	342.20	257.48	86
2023-05-22	338.00	338.10	336.50	338.10	254.40	702
2023-05-19	335.00	335.00	333.00	335.00	252.06	118
2023-05-18	337.00	337.00	335.40	335.50	252.44	110
2023-05-17	334.90	334.90	334.90	334.90	251.99	50
2023-05-16	335.00	336.00	333.00	333.00	250.56	832
2023-05-15	332.00	337.10	332.00	337.10	253.64	375
2023-05-12	331.40	331.40	331.00	331.00	249.05	75
2023-05-11	328.00	328.00	328.00	328.00	246.80	200
2023-05-10	321.30	326.50	321.30	326.50	245.67	264
2023-05-09	320.20	320.20	320.00	320.00	240.78	286
2023-05-05	320.00	322.90	320.00	322.90	242.96	45
2023-05-04	328.60	328.60	328.60	328.60	247.25	0
2023-05-03	328.60	328.60	328.60	328.60	247.25	0
2023-05-02	328.60	328.60	328.60	328.60	247.25	0
2023-04-28	322.10	328.60	322.10	328.60	247.25	707
2023-04-27	323.00	323.00	323.00	323.00	243.04	180
2023-04-26	321.30	323.00	318.50	323.00	243.04	77
2023-04-25	319.60	319.60	315.20	317.30	238.75	102
2023-04-24	307.80	307.80	307.80	307.80	231.60	0
2023-04-21	312.40	313.00	307.80	307.80	231.60	284
2023-04-20	319.00	319.90	318.80	319.90	240.70	125
2023-04-19	318.80	318.80	318.80	318.80	239.88	0
2023-04-18	312.00	319.90	312.00	318.80	239.88	126
2023-04-17	311.10	311.10	311.10	311.10	234.08	0
2023-04-14	311.60	311.60	311.10	311.10	234.08	67
2023-04-13	305.00	310.00	304.00	304.00	228.74	365
2023-04-12	305.00	305.00	305.00	305.00	229.49	20
2023-04-11	296.80	296.80	296.80	296.80	223.32	0
2023-04-06	297.70	297.70	296.80	296.80	223.32	114
2023-04-05	299.20	299.20	299.20	299.20	225.13	10
2023-04-04	306.10	306.10	303.40	303.40	228.29	247
2023-04-03	294.00	305.40	294.00	305.40	229.79	205
2023-03-31	295.00	295.00	294.00	294.00	221.21	60
2023-03-30	285.00	297.00	285.00	297.00	223.47	413
2023-03-29	291.00	291.00	290.00	290.00	218.21	344
2023-03-28	294.00	294.00	288.00	293.00	220.46	195
2023-03-27	286.00	292.00	286.00	292.00	219.71	113
2023-03-24	288.00	288.00	285.00	286.00	215.20	1,069
2023-03-23	293.00	293.00	286.00	292.00	219.71	235
2023-03-22	297.00	297.00	295.00	296.00	222.72	324
2023-03-21	290.00	297.00	290.00	297.00	223.47	757
2023-03-20	284.00	285.00	276.00	284.00	213.69	1,708
2023-03-17	291.00	291.00	285.00	286.00	215.20	668
2023-03-16	290.00	291.00	279.00	279.00	209.93	2,359
2023-03-15	304.00	304.00	291.00	291.00	218.96	1,349

← NewerPage 15 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.