Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	405.00	405.00	405.00	405.00	290.68	5
2022-03-31	400.60	400.60	400.60	400.60	287.52	170
2022-03-30	400.00	400.00	400.00	400.00	287.09	0
2022-03-29	400.00	400.00	400.00	400.00	287.09	6
2022-03-28	404.70	404.70	404.70	404.70	290.46	0
2022-03-25	404.70	404.70	404.70	404.70	290.46	0
2022-03-24	404.70	404.70	404.70	404.70	290.46	20
2022-03-23	410.50	410.50	410.50	410.50	294.63	0
2022-03-22	410.50	410.50	410.50	410.50	294.63	35
2022-03-21	407.60	407.60	402.90	402.90	289.17	79
2022-03-18	405.00	405.00	397.00	397.50	285.30	59
2022-03-17	400.10	403.70	400.10	402.00	288.53	409
2022-03-16	393.10	394.30	387.10	387.10	277.83	134
2022-03-15	390.00	390.00	390.00	390.00	279.91	200
2022-03-14	396.00	396.70	395.10	395.10	283.57	108
2022-03-11	404.00	404.00	404.00	404.00	289.96	200
2022-03-10	402.00	402.00	402.00	402.00	288.53	0
2022-03-09	402.00	402.00	402.00	402.00	288.53	10
2022-03-08	408.30	408.30	408.30	408.30	293.05	1
2022-03-07	400.00	402.00	400.00	402.00	288.53	279
2022-03-04	417.20	417.20	402.60	402.60	288.96	236
2022-03-03	432.10	432.10	420.30	428.70	307.69	717
2022-03-02	391.40	411.50	390.10	411.50	295.34	805
2022-03-01	393.30	397.00	386.90	386.90	277.69	233
2022-02-28	357.60	373.10	357.60	372.00	266.99	268
2022-02-25	343.10	367.40	343.10	367.40	263.69	568
2022-02-24	393.00	393.00	335.00	344.80	247.47	1,751
2022-02-23	381.70	381.70	377.00	377.00	270.58	164
2022-02-22	360.00	377.00	360.00	377.00	270.58	2,167
2022-02-21	380.00	380.00	366.00	370.20	265.70	511
2022-02-18	380.10	380.10	380.10	380.10	272.81	39
2022-02-17	395.40	395.40	390.00	390.00	279.91	51
2022-02-16	404.30	406.50	398.20	398.20	285.80	465
2022-02-15	389.00	397.60	389.00	391.90	281.28	153
2022-02-14	378.10	378.10	371.00	371.00	266.28	1,268
2022-02-11	385.40	385.40	383.00	383.00	274.89	90
2022-02-10	400.00	400.00	386.00	386.00	277.04	104
2022-02-09	396.60	396.60	395.00	395.00	283.50	500
2022-02-08	364.40	364.40	364.40	364.40	261.54	100
2022-02-07	373.10	373.10	363.00	364.70	261.76	1,841
2022-02-04	384.40	384.40	372.00	375.20	269.29	1,453
2022-02-03	382.00	383.60	379.70	382.70	274.67	409
2022-02-02	384.00	389.00	383.40	383.40	275.18	359
2022-02-01	384.00	384.80	380.00	380.40	273.02	881
2022-01-31	383.20	383.20	383.20	383.20	275.03	0
2022-01-28	398.90	398.90	382.00	383.20	275.03	2,823
2022-01-27	394.30	400.20	390.00	399.90	287.02	346
2022-01-26	399.90	400.10	397.40	397.40	285.22	220
2022-01-25	399.90	399.90	394.70	394.70	283.29	1,223
2022-01-24	407.80	407.80	394.70	394.70	283.29	543
2022-01-21	444.50	444.50	444.50	444.50	319.03	0
2022-01-20	444.50	444.50	444.50	444.50	319.03	0
2022-01-19	444.50	444.50	444.50	444.50	319.03	0
2022-01-18	444.50	444.50	444.50	444.50	319.03	22
2022-01-17	445.10	445.50	445.10	445.50	319.75	109
2022-01-14	440.20	440.20	440.20	440.20	315.94	25
2022-01-13	443.60	443.60	440.00	440.00	315.80	247
2022-01-12	423.60	440.00	423.60	440.00	315.80	169
2022-01-11	421.90	421.90	421.90	421.90	302.81	0
2022-01-10	430.00	430.00	420.80	421.90	302.81	603

← NewerPage 20 of 21 · 1,258 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.