Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 362.00 | 362.00 | 362.00 | 362.00 | 259.82 | 350 |
| 2022-06-27 | 342.00 | 348.00 | 342.00 | 348.00 | 249.77 | 164 |
| 2022-06-24 | 343.00 | 346.00 | 343.00 | 343.00 | 246.18 | 860 |
| 2022-06-23 | 347.00 | 350.00 | 345.00 | 350.00 | 251.20 | 534 |
| 2022-06-22 | 364.00 | 364.00 | 349.00 | 349.00 | 250.49 | 521 |
| 2022-06-21 | 371.00 | 371.00 | 371.00 | 371.00 | 266.28 | 250 |
| 2022-06-20 | 359.00 | 359.00 | 354.00 | 354.00 | 254.08 | 110 |
| 2022-06-17 | 363.00 | 365.00 | 359.00 | 365.00 | 261.97 | 1,420 |
| 2022-06-16 | 372.00 | 372.00 | 372.00 | 372.00 | 266.99 | 50 |
| 2022-06-15 | 376.00 | 376.00 | 375.00 | 376.00 | 269.87 | 63 |
| 2022-06-14 | 375.00 | 375.00 | 372.00 | 372.00 | 266.99 | 206 |
| 2022-06-13 | 379.00 | 379.00 | 375.00 | 376.00 | 269.87 | 990 |
| 2022-06-10 | 395.00 | 395.00 | 395.00 | 395.00 | 283.50 | 0 |
| 2022-06-09 | 395.00 | 395.00 | 395.00 | 395.00 | 283.50 | 25 |
| 2022-06-08 | 401.00 | 401.00 | 401.00 | 401.00 | 287.81 | 20 |
| 2022-06-07 | 394.00 | 397.00 | 394.00 | 397.00 | 284.94 | 56 |
| 2022-06-06 | 400.00 | 400.00 | 400.00 | 400.00 | 287.09 | 50 |
| 2022-06-03 | 384.00 | 393.00 | 384.00 | 391.00 | 280.63 | 170 |
| 2022-06-02 | 390.00 | 390.00 | 385.00 | 385.00 | 276.32 | 254 |
| 2022-06-01 | 401.00 | 401.00 | 395.00 | 395.00 | 283.50 | 144 |
| 2022-05-31 | 402.00 | 402.00 | 402.00 | 402.00 | 288.53 | 111 |
| 2022-05-30 | 386.00 | 392.00 | 386.00 | 392.00 | 281.35 | 157 |
| 2022-05-27 | 380.00 | 380.00 | 380.00 | 380.00 | 272.74 | 0 |
| 2022-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 272.74 | 45 |
| 2022-05-25 | 385.00 | 385.00 | 385.00 | 385.00 | 276.32 | 50 |
| 2022-05-24 | 384.00 | 388.00 | 384.00 | 388.00 | 278.48 | 678 |
| 2022-05-23 | 385.00 | 385.00 | 385.00 | 385.00 | 276.32 | 0 |
| 2022-05-20 | 385.00 | 385.00 | 385.00 | 385.00 | 276.32 | 0 |
| 2022-05-19 | 383.00 | 385.00 | 378.00 | 385.00 | 276.32 | 171 |
| 2022-05-18 | 390.00 | 390.00 | 390.00 | 390.00 | 279.91 | 3 |
| 2022-05-17 | 393.00 | 394.00 | 391.00 | 391.00 | 280.63 | 315 |
| 2022-05-16 | 386.00 | 386.00 | 386.00 | 386.00 | 277.04 | 0 |
| 2022-05-13 | 386.00 | 386.00 | 386.00 | 386.00 | 277.04 | 3 |
| 2022-05-12 | 388.00 | 388.00 | 379.00 | 379.00 | 272.02 | 779 |
| 2022-05-11 | 393.00 | 393.00 | 393.00 | 393.00 | 282.07 | 215 |
| 2022-05-10 | 395.00 | 400.00 | 385.00 | 396.00 | 284.22 | 133 |
| 2022-05-09 | 404.00 | 404.00 | 389.00 | 402.00 | 288.53 | 1,213 |
| 2022-05-06 | 380.00 | 383.00 | 375.00 | 383.00 | 274.89 | 272 |
| 2022-05-05 | 383.00 | 384.00 | 383.00 | 383.00 | 274.89 | 134 |
| 2022-05-04 | 385.00 | 390.00 | 385.00 | 390.00 | 279.91 | 23 |
| 2022-05-03 | 384.00 | 384.00 | 384.00 | 384.00 | 275.61 | 120 |
| 2022-05-02 | 383.00 | 383.00 | 381.00 | 381.00 | 273.45 | 1,053 |
| 2022-04-29 | 405.00 | 409.00 | 405.00 | 409.00 | 293.55 | 25 |
| 2022-04-28 | 398.00 | 403.00 | 398.00 | 403.00 | 289.24 | 20 |
| 2022-04-27 | 396.00 | 396.00 | 396.00 | 396.00 | 284.22 | 0 |
| 2022-04-26 | 395.00 | 396.00 | 395.00 | 396.00 | 284.22 | 95 |
| 2022-04-25 | 400.00 | 400.00 | 391.00 | 391.00 | 280.63 | 480 |
| 2022-04-22 | 410.00 | 410.00 | 406.00 | 406.00 | 291.40 | 206 |
| 2022-04-21 | 423.00 | 423.00 | 423.00 | 423.00 | 303.60 | 0 |
| 2022-04-20 | 428.00 | 428.00 | 423.00 | 423.00 | 303.60 | 142 |
| 2022-04-19 | 427.00 | 427.00 | 427.00 | 427.00 | 306.47 | 0 |
| 2022-04-14 | 428.00 | 428.00 | 427.00 | 427.00 | 306.47 | 133 |
| 2022-04-13 | 422.00 | 427.00 | 421.00 | 427.00 | 306.47 | 1,110 |
| 2022-04-12 | 408.00 | 420.00 | 408.00 | 419.00 | 300.73 | 310 |
| 2022-04-11 | 405.00 | 405.00 | 405.00 | 405.00 | 290.68 | 0 |
| 2022-04-08 | 405.00 | 405.00 | 405.00 | 405.00 | 290.68 | 0 |
| 2022-04-07 | 408.00 | 408.00 | 405.00 | 405.00 | 290.68 | 72 |
| 2022-04-06 | 404.00 | 404.00 | 404.00 | 404.00 | 289.96 | 146 |
| 2022-04-05 | 415.00 | 420.00 | 415.00 | 416.00 | 298.57 | 90 |
| 2022-04-04 | 407.00 | 412.00 | 407.00 | 412.00 | 295.70 | 100 |
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.