Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	740.10	740.10	729.20	729.20	687.41	33
2026-04-24	741.90	741.90	741.40	741.40	698.91	26
2026-04-23	740.50	740.50	740.50	740.50	698.06	1
2026-04-22	737.00	743.30	737.00	743.30	700.70	13
2026-04-21	726.20	727.80	726.20	727.80	686.09	3
2026-04-20	726.20	732.00	724.80	724.80	683.26	48
2026-04-17	744.20	744.20	710.00	710.00	669.31	236
2026-04-16	740.60	740.60	732.00	735.10	692.97	695
2026-04-15	735.50	743.50	735.50	743.50	700.89	37
2026-04-14	750.80	750.80	740.70	740.70	698.25	55
2026-04-13	745.00	754.90	745.00	745.00	702.30	315
2026-04-10	772.50	772.50	740.10	740.10	697.68	94
2026-04-09	766.60	776.80	766.60	776.80	732.28	97
2026-04-08	731.20	745.80	731.20	745.00	702.30	1,193
2026-04-07	765.70	776.80	765.70	776.80	732.28	154
2026-04-02	749.10	757.50	749.10	755.00	711.73	695
2026-04-01	763.50	763.50	745.90	748.80	705.88	926
2026-03-31	760.30	760.30	752.00	752.00	708.90	261
2026-03-30	750.00	761.00	750.00	761.00	717.38	130
2026-03-27	739.40	739.40	738.00	738.00	695.70	70
2026-03-26	766.40	766.40	721.00	737.70	695.42	542
2026-03-25	739.40	757.90	736.80	757.90	714.46	516
2026-03-24	721.00	736.80	721.00	736.80	694.57	98
2026-03-23	754.40	754.40	720.10	720.10	678.83	315
2026-03-20	766.00	766.00	761.10	761.10	717.48	230
2026-03-19	768.50	768.50	760.20	765.70	721.82	382
2026-03-18	781.50	781.50	749.00	749.00	706.07	116
2026-03-17	755.80	778.10	755.80	778.10	733.50	1,494
2026-03-16	741.70	741.70	733.90	737.00	694.76	375
2026-03-13	740.00	745.40	738.30	740.00	697.59	963
2026-03-12	736.20	744.00	728.30	736.00	693.82	1,345
2026-03-11	700.70	738.00	700.70	738.00	695.70	2,750
2026-03-10	692.00	692.00	692.00	692.00	652.34	3
2026-03-09	679.50	679.50	666.90	672.90	634.33	57
2026-03-06	686.30	686.30	686.30	686.30	646.97	60
2026-03-05	677.10	681.90	677.10	681.90	642.82	171
2026-03-04	667.30	667.30	666.10	666.10	627.92	12
2026-03-03	693.40	695.20	667.70	670.60	632.17	184
2026-03-02	666.00	700.00	666.00	700.00	659.88	4,626
2026-02-27	655.00	658.10	655.00	655.40	617.84	269
2026-02-26	663.50	663.50	654.90	657.10	619.44	712
2026-02-25	656.90	660.70	655.70	660.70	622.83	48
2026-02-24	641.90	648.60	641.90	648.60	611.43	54
2026-02-23	635.90	642.00	635.90	642.00	605.20	207
2026-02-20	638.90	638.90	633.70	633.70	597.38	33
2026-02-19	633.80	633.90	633.20	633.20	596.91	172
2026-02-18	618.50	618.50	616.10	616.10	580.79	276
2026-02-17	623.80	623.80	617.20	619.00	583.52	50
2026-02-16	623.30	629.40	623.30	629.40	593.33	19
2026-02-13	632.00	632.00	621.40	622.30	586.63	64
2026-02-12	645.00	645.00	639.80	639.80	603.13	263
2026-02-11	631.00	636.50	631.00	635.00	598.61	64
2026-02-10	628.60	632.40	628.60	632.40	596.16	60
2026-02-09	629.20	632.00	629.20	632.00	595.78	57
2026-02-06	619.30	625.00	619.30	625.00	589.18	516
2026-02-05	629.00	629.00	626.30	626.30	590.40	180
2026-02-04	625.90	633.00	624.00	629.80	593.70	1,059
2026-02-03	616.20	616.20	599.90	599.90	565.52	426
2026-02-02	605.70	619.50	605.70	618.50	583.05	167
2026-01-30	618.00	623.10	611.00	623.10	587.39	708

← NewerPage 3 of 21 · 1,256 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.