Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 306.00 | 306.00 | 306.00 | 306.00 | 230.24 | 21 |
| 2022-09-21 | 299.00 | 299.00 | 299.00 | 299.00 | 224.98 | 0 |
| 2022-09-20 | 304.00 | 304.00 | 299.00 | 299.00 | 224.98 | 348 |
| 2022-09-19 | 296.00 | 299.00 | 296.00 | 299.00 | 224.98 | 695 |
| 2022-09-16 | 296.00 | 298.00 | 292.00 | 292.00 | 219.71 | 483 |
| 2022-09-15 | 296.00 | 298.00 | 292.00 | 294.00 | 221.21 | 1,621 |
| 2022-09-14 | 295.00 | 299.00 | 294.00 | 299.00 | 224.98 | 165 |
| 2022-09-13 | 305.00 | 306.00 | 295.00 | 295.00 | 221.97 | 1,515 |
| 2022-09-12 | 300.00 | 310.00 | 300.00 | 303.00 | 227.99 | 464 |
| 2022-09-09 | 298.00 | 301.00 | 298.00 | 300.00 | 225.73 | 277 |
| 2022-09-08 | 302.00 | 302.00 | 290.00 | 290.00 | 218.21 | 1,400 |
| 2022-09-07 | 299.00 | 307.00 | 295.00 | 296.00 | 222.72 | 545 |
| 2022-09-06 | 314.00 | 314.00 | 298.00 | 299.00 | 224.98 | 503 |
| 2022-09-05 | 316.00 | 316.00 | 316.00 | 316.00 | 237.77 | 25 |
| 2022-09-02 | 299.00 | 299.00 | 299.00 | 299.00 | 224.98 | 0 |
| 2022-09-01 | 317.00 | 317.00 | 299.00 | 299.00 | 224.98 | 2,217 |
| 2022-08-31 | 320.00 | 320.00 | 310.00 | 314.00 | 236.26 | 783 |
| 2022-08-30 | 337.00 | 337.00 | 322.00 | 322.00 | 242.28 | 593 |
| 2022-08-29 | 322.00 | 323.00 | 320.00 | 323.00 | 243.04 | 274 |
| 2022-08-26 | 342.00 | 342.00 | 327.00 | 328.00 | 246.80 | 1,310 |
| 2022-08-25 | 340.00 | 340.00 | 337.00 | 339.00 | 255.07 | 563 |
| 2022-08-24 | 344.00 | 344.00 | 341.00 | 341.00 | 256.58 | 900 |
| 2022-08-23 | 340.00 | 349.00 | 339.00 | 349.00 | 262.60 | 3,635 |
| 2022-08-22 | 349.00 | 349.00 | 340.00 | 340.00 | 255.83 | 640 |
| 2022-08-19 | 352.00 | 352.00 | 352.00 | 352.00 | 264.86 | 200 |
| 2022-08-18 | 352.00 | 359.00 | 352.00 | 358.00 | 269.37 | 205 |
| 2022-08-17 | 363.00 | 363.00 | 353.00 | 355.00 | 267.11 | 1,189 |
| 2022-08-16 | 368.00 | 368.00 | 368.00 | 368.00 | 276.89 | 106 |
| 2022-08-15 | 373.00 | 373.00 | 373.00 | 373.00 | 280.66 | 50 |
| 2022-08-12 | 368.00 | 368.00 | 368.00 | 368.00 | 276.89 | 0 |
| 2022-08-11 | 368.00 | 368.00 | 368.00 | 368.00 | 276.89 | 0 |
| 2022-08-10 | 368.00 | 368.00 | 368.00 | 368.00 | 276.89 | 215 |
| 2022-08-09 | 374.00 | 374.00 | 369.00 | 369.00 | 277.65 | 457 |
| 2022-08-08 | 377.00 | 377.00 | 370.00 | 370.00 | 278.40 | 314 |
| 2022-08-05 | 374.00 | 374.00 | 360.00 | 363.00 | 273.13 | 1,411 |
| 2022-08-04 | 392.00 | 392.00 | 380.00 | 381.00 | 286.68 | 149 |
| 2022-08-03 | 396.00 | 396.00 | 396.00 | 396.00 | 297.96 | 30 |
| 2022-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 300.97 | 300 |
| 2022-08-01 | 382.00 | 382.00 | 382.00 | 382.00 | 287.43 | 0 |
| 2022-07-29 | 382.00 | 382.00 | 382.00 | 382.00 | 287.43 | 0 |
| 2022-07-28 | 382.00 | 382.00 | 382.00 | 382.00 | 287.43 | 0 |
| 2022-07-27 | 382.00 | 382.00 | 382.00 | 382.00 | 287.43 | 20 |
| 2022-07-26 | 388.00 | 388.00 | 388.00 | 388.00 | 291.94 | 3 |
| 2022-07-25 | 391.00 | 398.00 | 391.00 | 396.00 | 284.22 | 3,325 |
| 2022-07-22 | 382.00 | 390.00 | 382.00 | 390.00 | 279.91 | 355 |
| 2022-07-21 | 381.00 | 381.00 | 380.00 | 380.00 | 272.74 | 130 |
| 2022-07-20 | 375.00 | 381.00 | 375.00 | 381.00 | 273.45 | 800 |
| 2022-07-19 | 368.00 | 368.00 | 368.00 | 368.00 | 264.12 | 100 |
| 2022-07-18 | 367.00 | 368.00 | 367.00 | 368.00 | 264.12 | 125 |
| 2022-07-15 | 345.00 | 345.00 | 344.00 | 344.00 | 246.90 | 36 |
| 2022-07-14 | 351.00 | 351.00 | 344.00 | 344.00 | 246.90 | 930 |
| 2022-07-13 | 370.00 | 370.00 | 362.00 | 362.00 | 259.82 | 35 |
| 2022-07-12 | 365.00 | 365.00 | 365.00 | 365.00 | 261.97 | 0 |
| 2022-07-11 | 366.00 | 366.00 | 365.00 | 365.00 | 261.97 | 62 |
| 2022-07-08 | 375.00 | 375.00 | 375.00 | 375.00 | 269.15 | 50 |
| 2022-07-07 | 358.00 | 358.00 | 355.00 | 355.00 | 254.79 | 21 |
| 2022-07-04 | 372.00 | 372.00 | 372.00 | 372.00 | 266.99 | 240 |
| 2022-07-01 | 360.00 | 360.00 | 360.00 | 360.00 | 258.38 | 0 |
| 2022-06-30 | 367.00 | 367.00 | 360.00 | 360.00 | 258.38 | 880 |
| 2022-06-29 | 362.00 | 365.00 | 362.00 | 365.00 | 261.97 | 495 |
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.