Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 326.00 | 326.00 | 326.00 | 326.00 | 245.29 | 1 |
| 2022-12-19 | 323.00 | 323.00 | 323.00 | 323.00 | 243.04 | 0 |
| 2022-12-16 | 324.00 | 324.00 | 323.00 | 323.00 | 243.04 | 100 |
| 2022-12-15 | 338.00 | 338.00 | 338.00 | 338.00 | 254.32 | 0 |
| 2022-12-14 | 338.00 | 338.00 | 338.00 | 338.00 | 254.32 | 0 |
| 2022-12-13 | 338.00 | 338.00 | 338.00 | 338.00 | 254.32 | 31 |
| 2022-12-12 | 324.00 | 324.00 | 324.00 | 324.00 | 243.79 | 3 |
| 2022-12-09 | 324.00 | 324.00 | 323.00 | 323.00 | 243.04 | 135 |
| 2022-12-08 | 328.00 | 328.00 | 328.00 | 328.00 | 246.80 | 100 |
| 2022-12-07 | 351.00 | 351.00 | 351.00 | 351.00 | 264.10 | 0 |
| 2022-12-06 | 351.00 | 351.00 | 351.00 | 351.00 | 264.10 | 0 |
| 2022-12-05 | 351.00 | 351.00 | 351.00 | 351.00 | 264.10 | 0 |
| 2022-12-02 | 351.00 | 351.00 | 351.00 | 351.00 | 264.10 | 70 |
| 2022-12-01 | 340.00 | 348.00 | 340.00 | 348.00 | 261.85 | 435 |
| 2022-11-30 | 339.00 | 339.00 | 339.00 | 339.00 | 255.07 | 90 |
| 2022-11-29 | 335.00 | 337.00 | 334.00 | 334.00 | 251.31 | 1,477 |
| 2022-11-28 | 334.00 | 334.00 | 334.00 | 334.00 | 251.31 | 11 |
| 2022-11-25 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 55 |
| 2022-11-24 | 332.00 | 332.00 | 332.00 | 332.00 | 249.81 | 0 |
| 2022-11-23 | 332.00 | 332.00 | 331.00 | 332.00 | 249.81 | 145 |
| 2022-11-22 | 322.00 | 329.00 | 322.00 | 329.00 | 247.55 | 365 |
| 2022-11-21 | 322.00 | 322.00 | 322.00 | 322.00 | 242.28 | 2 |
| 2022-11-18 | 324.00 | 324.00 | 324.00 | 324.00 | 243.79 | 85 |
| 2022-11-16 | 330.00 | 331.00 | 330.00 | 331.00 | 249.05 | 787 |
| 2022-11-15 | 334.00 | 334.00 | 332.00 | 332.00 | 249.81 | 240 |
| 2022-11-14 | 326.00 | 326.00 | 326.00 | 326.00 | 245.29 | 15 |
| 2022-11-11 | 322.00 | 324.00 | 319.00 | 324.00 | 243.79 | 264 |
| 2022-11-10 | 314.00 | 314.00 | 310.00 | 310.00 | 233.25 | 84 |
| 2022-11-09 | 320.00 | 320.00 | 320.00 | 320.00 | 240.78 | 51 |
| 2022-11-08 | 321.00 | 322.00 | 310.00 | 310.00 | 233.25 | 129 |
| 2022-11-07 | 326.00 | 328.00 | 326.00 | 326.00 | 245.29 | 332 |
| 2022-11-04 | 312.00 | 328.00 | 312.00 | 324.00 | 243.79 | 1,993 |
| 2022-11-03 | 302.00 | 310.00 | 302.00 | 308.00 | 231.75 | 56 |
| 2022-11-02 | 292.00 | 302.00 | 292.00 | 302.00 | 227.23 | 537 |
| 2022-11-01 | 287.00 | 288.00 | 284.00 | 284.00 | 213.69 | 141 |
| 2022-10-31 | 286.00 | 288.00 | 286.00 | 288.00 | 216.70 | 98 |
| 2022-10-27 | 279.00 | 285.00 | 279.00 | 285.00 | 214.44 | 251 |
| 2022-10-26 | 273.00 | 273.00 | 273.00 | 273.00 | 205.41 | 2 |
| 2022-10-25 | 256.00 | 256.00 | 256.00 | 256.00 | 192.62 | 45 |
| 2022-10-24 | 262.00 | 262.00 | 251.00 | 257.00 | 193.37 | 1,101 |
| 2022-10-21 | 263.00 | 263.00 | 259.00 | 259.00 | 194.88 | 879 |
| 2022-10-20 | 259.00 | 265.00 | 259.00 | 264.00 | 198.64 | 531 |
| 2022-10-19 | 263.00 | 264.00 | 260.00 | 261.00 | 196.38 | 1,230 |
| 2022-10-18 | 268.00 | 270.00 | 264.00 | 266.00 | 200.15 | 990 |
| 2022-10-17 | 282.00 | 282.00 | 279.00 | 279.00 | 209.93 | 55 |
| 2022-10-14 | 273.00 | 278.00 | 273.00 | 277.00 | 208.42 | 90 |
| 2022-10-13 | 271.00 | 271.00 | 263.00 | 263.00 | 197.89 | 482 |
| 2022-10-12 | 265.00 | 271.00 | 265.00 | 271.00 | 203.91 | 405 |
| 2022-10-11 | 274.00 | 274.00 | 265.00 | 265.00 | 199.39 | 115 |
| 2022-10-10 | 272.00 | 276.00 | 270.00 | 273.00 | 205.41 | 181 |
| 2022-10-07 | 274.00 | 278.00 | 270.00 | 270.00 | 203.16 | 165 |
| 2022-10-06 | 285.00 | 285.00 | 285.00 | 285.00 | 214.44 | 55 |
| 2022-10-05 | 285.00 | 285.00 | 282.00 | 285.00 | 214.44 | 328 |
| 2022-10-04 | 282.00 | 282.00 | 282.00 | 282.00 | 212.19 | 70 |
| 2022-10-03 | 269.00 | 269.00 | 264.00 | 269.00 | 202.40 | 732 |
| 2022-09-30 | 276.00 | 276.00 | 270.00 | 270.00 | 203.16 | 170 |
| 2022-09-29 | 283.00 | 283.00 | 276.00 | 276.00 | 207.67 | 53 |
| 2022-09-27 | 282.00 | 282.00 | 278.00 | 280.00 | 210.68 | 633 |
| 2022-09-26 | 287.00 | 287.00 | 265.00 | 265.00 | 199.39 | 2,289 |
| 2022-09-23 | 292.00 | 293.00 | 288.00 | 289.00 | 217.45 | 1,463 |
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.