Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 422.00 | 434.90 | 422.00 | 434.90 | 312.14 | 107 |
| 2022-01-06 | 421.30 | 421.30 | 421.30 | 421.30 | 302.38 | 70 |
| 2022-01-05 | 420.00 | 421.20 | 420.00 | 421.20 | 302.31 | 90 |
| 2022-01-04 | 409.30 | 409.30 | 409.30 | 409.30 | 293.77 | 30 |
| 2022-01-03 | 401.00 | 401.00 | 401.00 | 401.00 | 287.81 | 0 |
| 2021-12-30 | 401.00 | 401.00 | 401.00 | 401.00 | 287.81 | 30 |
| 2021-12-29 | 397.20 | 401.00 | 397.20 | 401.00 | 287.81 | 210 |
| 2021-12-28 | 393.60 | 398.80 | 393.60 | 398.80 | 286.23 | 1,003 |
| 2021-12-27 | 398.40 | 398.40 | 390.60 | 392.00 | 281.35 | 397 |
| 2021-12-23 | 396.90 | 396.90 | 396.60 | 396.60 | 284.65 | 7 |
| 2021-12-22 | 396.00 | 396.00 | 396.00 | 396.00 | 284.22 | 45 |
| 2021-12-21 | 389.70 | 389.70 | 389.70 | 389.70 | 279.70 | 0 |
| 2021-12-20 | 396.70 | 396.70 | 382.00 | 389.70 | 279.70 | 1,427 |
| 2021-12-17 | 400.30 | 401.10 | 396.00 | 396.00 | 284.22 | 258 |
| 2021-12-16 | 405.40 | 405.40 | 405.40 | 405.40 | 290.97 | 12 |
| 2021-12-15 | 403.20 | 403.20 | 395.00 | 395.00 | 283.50 | 230 |
| 2021-12-14 | 405.80 | 405.80 | 403.80 | 403.80 | 289.82 | 1,010 |
| 2021-12-13 | 405.80 | 405.80 | 405.80 | 405.80 | 291.25 | 0 |
| 2021-12-10 | 405.80 | 405.80 | 405.80 | 405.80 | 291.25 | 3 |
| 2021-12-09 | 425.00 | 425.00 | 405.00 | 405.00 | 290.68 | 779 |
| 2021-12-08 | 420.00 | 424.10 | 420.00 | 424.10 | 304.39 | 41 |
| 2021-12-07 | 423.00 | 423.00 | 423.00 | 423.00 | 303.60 | 23 |
| 2021-12-06 | 411.70 | 411.70 | 411.70 | 411.70 | 295.49 | 3 |
| 2021-12-03 | 415.60 | 415.60 | 415.60 | 415.60 | 298.29 | 60 |
| 2021-12-02 | 405.60 | 405.60 | 405.60 | 405.60 | 291.11 | 0 |
| 2021-12-01 | 405.60 | 405.60 | 405.60 | 405.60 | 291.11 | 15 |
| 2021-11-30 | 387.20 | 390.00 | 381.50 | 383.40 | 275.18 | 382 |
| 2021-11-29 | 400.00 | 400.00 | 398.00 | 398.00 | 285.66 | 560 |
| 2021-11-26 | 415.00 | 415.00 | 404.10 | 407.00 | 292.11 | 144 |
| 2021-11-25 | 419.50 | 419.50 | 419.50 | 419.50 | 301.09 | 0 |
| 2021-11-24 | 419.50 | 419.50 | 419.50 | 419.50 | 301.09 | 0 |
| 2021-11-23 | 419.50 | 419.50 | 419.50 | 419.50 | 301.09 | 0 |
| 2021-11-22 | 420.00 | 422.40 | 413.90 | 419.50 | 301.09 | 111 |
| 2021-11-19 | 422.80 | 422.80 | 422.80 | 422.80 | 303.46 | 54 |
| 2021-11-18 | 438.90 | 438.90 | 427.00 | 427.00 | 306.47 | 1,382 |
| 2021-11-16 | 445.00 | 445.00 | 445.00 | 445.00 | 319.39 | 300 |
| 2021-11-15 | 465.80 | 465.80 | 440.00 | 446.20 | 320.25 | 1,210 |
| 2021-11-12 | 469.80 | 469.80 | 468.80 | 468.80 | 336.47 | 400 |
| 2021-11-11 | 488.20 | 488.20 | 488.20 | 488.20 | 350.39 | 0 |
| 2021-11-10 | 488.20 | 488.20 | 488.20 | 488.20 | 350.39 | 716 |
| 2021-11-09 | 480.30 | 480.30 | 480.30 | 480.30 | 344.72 | 1 |
| 2021-11-08 | 491.00 | 491.00 | 491.00 | 491.00 | 352.40 | 15 |
| 2021-11-05 | 492.10 | 492.10 | 492.10 | 492.10 | 353.19 | 0 |
| 2021-11-04 | 492.10 | 492.10 | 492.10 | 492.10 | 353.19 | 10 |
| 2021-11-03 | 550.00 | 550.00 | 485.00 | 488.10 | 350.32 | 160 |
| 2021-11-02 | 560.00 | 560.00 | 560.00 | 560.00 | 401.93 | 0 |
| 2021-11-01 | 560.00 | 560.00 | 560.00 | 560.00 | 401.93 | 3 |
| 2021-10-29 | 500.00 | 500.00 | 500.00 | 500.00 | 358.86 | 0 |
| 2021-10-27 | 500.00 | 500.00 | 500.00 | 500.00 | 358.86 | 90 |
| 2021-10-26 | 496.00 | 496.00 | 496.00 | 496.00 | 355.99 | 50 |
| 2021-10-25 | 484.40 | 487.20 | 484.40 | 487.20 | 349.68 | 30 |
| 2021-10-22 | 495.20 | 495.20 | 495.20 | 495.20 | 355.42 | 0 |
| 2021-10-21 | 495.20 | 495.20 | 495.20 | 495.20 | 355.42 | 0 |
| 2021-10-20 | 494.00 | 495.20 | 494.00 | 495.20 | 355.42 | 32 |
| 2021-10-19 | 498.60 | 498.60 | 498.60 | 498.60 | 357.86 | 15 |
| 2021-10-18 | 500.20 | 500.20 | 500.20 | 500.20 | 359.01 | 0 |
| 2021-10-15 | 502.00 | 502.00 | 500.20 | 500.20 | 359.01 | 553 |
| 2021-10-14 | 485.40 | 485.40 | 485.40 | 485.40 | 348.38 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.