Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	604.60	628.40	604.60	619.10	583.62	2,917
2026-01-28	601.00	604.00	594.70	604.00	569.38	170
2026-01-27	588.30	600.00	588.30	600.00	565.61	448
2026-01-26	600.00	600.00	596.70	598.00	563.73	233
2026-01-23	580.00	597.30	580.00	597.30	563.07	1,315
2026-01-22	571.00	601.80	571.00	601.80	567.31	2,648
2026-01-21	561.60	564.70	559.30	564.70	532.34	35
2026-01-20	560.90	561.00	554.40	554.40	522.63	32
2026-01-19	570.40	570.40	560.00	560.90	528.75	46
2026-01-16	571.20	572.00	570.20	570.20	537.52	89
2026-01-15	562.10	566.30	562.10	566.30	533.84	22
2026-01-14	563.90	563.90	561.00	561.00	528.85	162
2026-01-13	571.70	571.70	571.70	571.70	538.93	11
2026-01-12	556.70	556.70	556.70	556.70	524.79	295
2026-01-09	535.50	553.00	535.50	551.20	519.61	590
2026-01-08	563.20	563.20	538.80	538.80	507.92	1,476
2026-01-07	575.00	575.00	572.50	572.50	539.69	88
2026-01-06	572.50	572.50	572.50	572.50	539.69	0
2026-01-05	576.00	576.00	572.50	572.50	539.69	3
2026-01-02	550.80	572.50	550.80	572.50	539.69	477
2025-12-30	548.40	553.40	544.70	544.70	513.48	41
2025-12-29	538.60	541.90	538.60	541.00	509.99	1,037
2025-12-23	548.40	548.40	535.00	535.00	504.34	295
2025-12-22	540.40	545.30	535.20	545.30	514.05	211
2025-12-19	538.30	539.00	537.30	538.00	507.17	305
2025-12-18	533.50	533.50	533.10	533.10	502.55	240
2025-12-17	530.30	536.00	530.30	531.10	500.66	78
2025-12-16	537.00	537.20	536.20	536.20	505.47	245
2025-12-15	536.90	545.00	536.90	545.00	513.76	32
2025-12-12	540.00	540.00	535.70	536.90	506.13	35
2025-12-11	532.60	538.70	532.60	538.50	507.64	27
2025-12-10	525.80	529.90	525.80	526.60	496.42	18
2025-12-09	523.50	523.50	523.50	523.50	493.50	0
2025-12-08	527.00	527.00	518.70	523.50	493.50	856
2025-12-05	521.10	525.00	521.10	525.00	494.91	50
2025-12-04	522.00	522.00	522.00	522.00	492.08	305
2025-12-03	531.40	531.40	522.00	522.00	492.08	253
2025-12-02	537.10	537.10	528.00	531.20	500.76	438
2025-12-01	528.00	528.00	528.00	528.00	497.74	3
2025-11-28	531.00	534.00	526.70	532.70	502.17	84
2025-11-27	545.40	545.40	531.00	531.00	500.57	398
2025-11-26	541.50	542.90	541.50	542.90	511.78	122
2025-11-25	552.00	554.00	545.00	545.00	513.76	244
2025-11-24	566.80	566.80	550.00	550.00	518.48	114
2025-11-21	558.70	558.70	558.70	558.70	526.68	4
2025-11-20	584.10	584.10	574.00	576.50	543.46	231
2025-11-19	575.80	585.40	574.70	582.10	548.74	170
2025-11-18	577.60	577.60	571.30	575.40	542.42	617
2025-11-14	588.40	588.40	583.40	583.40	549.96	38
2025-11-13	595.40	600.30	591.20	594.00	559.96	1,204
2025-11-12	589.00	593.20	589.00	592.10	558.16	490
2025-11-11	581.20	584.60	581.20	584.20	550.72	693
2025-11-10	576.50	577.00	573.60	576.70	543.65	80
2025-11-07	569.70	570.00	569.70	570.00	537.33	34
2025-11-06	557.00	572.20	557.00	569.40	536.77	85
2025-11-05	555.60	557.00	555.60	557.00	525.08	219
2025-11-04	561.50	561.50	557.00	557.00	525.08	409
2025-11-03	579.20	579.20	570.60	570.60	537.90	77
2025-10-31	575.20	575.20	568.60	574.30	541.38	335
2025-10-30	573.50	585.90	571.40	585.90	552.32	841

← NewerPage 4 of 21 · 1,254 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.