Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 304.00 | 304.00 | 291.00 | 291.00 | 218.96 | 1,349 |
| 2023-03-14 | 303.00 | 304.00 | 302.00 | 303.00 | 227.99 | 917 |
| 2023-03-13 | 316.00 | 316.00 | 300.00 | 306.00 | 230.24 | 2,150 |
| 2023-03-10 | 320.00 | 320.00 | 314.00 | 319.00 | 240.03 | 1,143 |
| 2023-03-09 | 325.00 | 326.00 | 324.00 | 324.00 | 243.79 | 96 |
| 2023-03-08 | 327.00 | 327.00 | 327.00 | 327.00 | 246.05 | 496 |
| 2023-03-07 | 328.00 | 328.00 | 328.00 | 328.00 | 246.80 | 65 |
| 2023-03-06 | 328.00 | 328.00 | 327.00 | 327.00 | 246.05 | 65 |
| 2023-03-03 | 327.00 | 329.00 | 327.00 | 329.00 | 247.55 | 1,269 |
| 2023-03-02 | 328.00 | 330.00 | 327.00 | 327.00 | 246.05 | 351 |
| 2023-03-01 | 332.00 | 340.00 | 332.00 | 335.00 | 252.06 | 530 |
| 2023-02-28 | 319.00 | 330.00 | 316.00 | 327.00 | 246.05 | 294 |
| 2023-02-27 | 314.00 | 319.00 | 314.00 | 319.00 | 240.03 | 163 |
| 2023-02-24 | 310.00 | 325.00 | 310.00 | 315.00 | 237.02 | 522 |
| 2023-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 233.25 | 0 |
| 2023-02-22 | 311.00 | 311.00 | 310.00 | 310.00 | 233.25 | 127 |
| 2023-02-21 | 320.00 | 320.00 | 311.00 | 311.00 | 234.01 | 1,030 |
| 2023-02-20 | 317.00 | 317.00 | 317.00 | 317.00 | 238.52 | 157 |
| 2023-02-17 | 315.00 | 315.00 | 315.00 | 315.00 | 237.02 | 0 |
| 2023-02-16 | 315.00 | 315.00 | 315.00 | 315.00 | 237.02 | 50 |
| 2023-02-15 | 319.00 | 319.00 | 319.00 | 319.00 | 240.03 | 18 |
| 2023-02-14 | 319.00 | 319.00 | 319.00 | 319.00 | 240.03 | 95 |
| 2023-02-13 | 316.00 | 317.00 | 314.00 | 317.00 | 238.52 | 310 |
| 2023-02-10 | 321.00 | 321.00 | 314.00 | 314.00 | 236.26 | 1,120 |
| 2023-02-09 | 325.00 | 329.00 | 324.00 | 324.00 | 243.79 | 68 |
| 2023-02-08 | 324.00 | 324.00 | 324.00 | 324.00 | 243.79 | 100 |
| 2023-02-07 | 315.00 | 315.00 | 312.00 | 312.00 | 234.76 | 413 |
| 2023-02-06 | 321.00 | 323.00 | 318.00 | 318.00 | 239.27 | 350 |
| 2023-02-03 | 321.00 | 325.00 | 320.00 | 320.00 | 240.78 | 416 |
| 2023-02-02 | 320.00 | 322.00 | 319.00 | 321.00 | 241.53 | 887 |
| 2023-02-01 | 331.00 | 331.00 | 322.00 | 322.00 | 242.28 | 560 |
| 2023-01-31 | 330.00 | 330.00 | 330.00 | 330.00 | 248.30 | 35 |
| 2023-01-30 | 337.00 | 340.00 | 337.00 | 337.00 | 253.57 | 950 |
| 2023-01-27 | 325.00 | 325.00 | 325.00 | 325.00 | 244.54 | 0 |
| 2023-01-26 | 325.00 | 325.00 | 325.00 | 325.00 | 244.54 | 100 |
| 2023-01-25 | 330.00 | 330.00 | 330.00 | 330.00 | 248.30 | 0 |
| 2023-01-24 | 330.00 | 332.00 | 330.00 | 330.00 | 248.30 | 621 |
| 2023-01-23 | 325.00 | 326.00 | 324.00 | 326.00 | 245.29 | 130 |
| 2023-01-20 | 325.00 | 325.00 | 324.00 | 324.00 | 243.79 | 40 |
| 2023-01-19 | 319.00 | 319.00 | 319.00 | 319.00 | 240.03 | 30 |
| 2023-01-18 | 320.00 | 320.00 | 320.00 | 320.00 | 240.78 | 212 |
| 2023-01-17 | 324.00 | 324.00 | 320.00 | 320.00 | 240.78 | 100 |
| 2023-01-16 | 324.00 | 324.00 | 324.00 | 324.00 | 243.79 | 0 |
| 2023-01-13 | 324.00 | 324.00 | 324.00 | 324.00 | 243.79 | 50 |
| 2023-01-12 | 320.00 | 325.00 | 320.00 | 325.00 | 244.54 | 125 |
| 2023-01-11 | 325.00 | 325.00 | 322.00 | 323.00 | 243.04 | 310 |
| 2023-01-10 | 320.00 | 320.00 | 320.00 | 320.00 | 240.78 | 25 |
| 2023-01-09 | 325.00 | 325.00 | 318.00 | 318.00 | 239.27 | 209 |
| 2023-01-06 | 323.00 | 323.00 | 322.00 | 322.00 | 242.28 | 697 |
| 2023-01-05 | 325.00 | 325.00 | 322.00 | 322.00 | 242.28 | 151 |
| 2023-01-04 | 338.00 | 338.00 | 338.00 | 338.00 | 254.32 | 0 |
| 2023-01-03 | 338.00 | 338.00 | 338.00 | 338.00 | 254.32 | 15 |
| 2023-01-02 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 0 |
| 2022-12-30 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 0 |
| 2022-12-29 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 10 |
| 2022-12-28 | 335.00 | 335.00 | 334.00 | 334.00 | 251.31 | 25 |
| 2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 80 |
| 2022-12-23 | 334.00 | 334.00 | 332.00 | 332.00 | 249.81 | 152 |
| 2022-12-22 | 326.00 | 335.00 | 326.00 | 335.00 | 252.06 | 163 |
| 2022-12-21 | 326.00 | 326.00 | 326.00 | 326.00 | 245.29 | 0 |
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.