Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	848.40	872.50	848.40	868.00	868.00	812
2026-07-22	829.00	842.00	829.00	842.00	842.00	371
2026-07-21	820.00	820.00	820.00	820.00	820.00	50
2026-07-20	820.00	822.90	819.90	819.90	819.90	322
2026-07-17	808.90	819.90	808.90	819.90	819.90	244
2026-07-16	813.20	813.70	809.60	810.30	810.30	91
2026-07-15	809.90	815.00	809.90	814.10	814.10	301
2026-07-14	812.50	813.00	812.50	813.00	813.00	428
2026-07-13	793.60	793.60	793.60	793.60	793.60	3
2026-07-10	778.70	778.70	759.30	759.30	759.30	2,000
2026-07-09	780.00	786.20	780.00	785.30	785.30	30
2026-07-08	771.70	777.00	771.70	777.00	777.00	17
2026-07-07	742.70	756.10	742.70	756.10	756.10	26
2026-07-03	754.30	754.30	749.00	749.00	749.00	55
2026-07-02	713.50	713.50	713.50	713.50	713.50	0
2026-07-01	716.60	716.60	710.00	713.50	713.50	325
2026-06-30	712.10	712.10	700.00	707.70	707.70	100
2026-06-29	703.10	714.40	703.10	714.40	714.40	2,131
2026-06-26	704.40	704.40	696.80	696.80	696.80	639
2026-06-25	702.00	715.30	702.00	715.30	715.30	28
2026-06-24	712.00	712.00	712.00	712.00	712.00	50
2026-06-23	727.00	727.00	721.70	724.10	724.10	555
2026-06-22	725.60	725.60	721.90	724.30	724.30	233
2026-06-19	712.30	713.00	712.30	713.00	713.00	69
2026-06-18	730.80	730.80	709.40	711.10	711.10	381
2026-06-17	752.80	754.50	736.60	737.60	737.60	761
2026-06-16	796.90	796.90	764.90	794.90	786.90	1,028
2026-06-15	840.00	840.00	791.90	796.90	788.88	348
2026-06-12	841.00	841.00	827.50	827.50	780.07	1,021
2026-06-11	831.70	840.00	830.00	830.00	782.43	271
2026-06-10	830.10	830.10	815.50	826.40	779.04	221
2026-06-09	825.10	829.10	821.00	829.10	781.58	292
2026-06-08	830.30	830.30	825.10	825.10	777.81	27
2026-06-05	827.40	827.40	812.50	812.50	765.93	66
2026-06-04	835.90	835.90	830.80	835.30	787.43	23
2026-06-03	819.40	828.00	819.40	826.50	779.13	394
2026-06-02	830.10	830.10	820.00	820.00	773.00	62
2026-06-01	822.00	835.80	822.00	835.80	787.90	43
2026-05-29	810.00	820.70	810.00	820.70	773.66	410
2026-05-28	812.90	819.20	808.10	814.30	767.63	567
2026-05-27	804.50	804.50	795.00	795.00	749.44	19
2026-05-26	815.30	815.30	815.30	815.30	768.57	1
2026-05-25	822.90	824.10	818.40	824.10	776.87	117
2026-05-22	820.30	822.10	817.10	817.10	770.27	161
2026-05-21	820.40	820.40	820.40	820.40	773.38	5
2026-05-20	822.70	837.70	822.70	835.00	787.14	1,042
2026-05-19	827.80	839.20	827.80	839.20	791.10	20
2026-05-18	825.00	825.00	813.40	824.20	776.96	512
2026-05-15	831.30	831.30	814.10	814.10	767.44	143
2026-05-14	830.00	834.00	830.00	834.00	786.20	182
2026-05-13	824.00	826.40	824.00	826.40	779.04	92
2026-05-12	838.00	838.00	822.80	824.00	776.77	497
2026-05-11	810.20	830.00	810.20	830.00	782.43	761
2026-05-07	808.50	810.00	800.00	808.90	762.54	55
2026-05-06	829.80	829.80	792.70	804.00	757.92	544
2026-05-05	804.70	827.90	804.70	827.90	780.45	1,357
2026-05-04	772.20	785.80	772.20	785.80	740.76	205
2026-04-30	761.80	765.00	760.30	763.80	720.02	155
2026-04-29	740.40	760.00	735.00	755.00	711.73	979
2026-04-28	734.10	737.40	731.70	732.80	690.80	174

← NewerPage 2 of 3 · 126 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.