Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	573.50	585.90	571.40	585.90	552.32	841
2025-10-29	571.60	571.60	567.40	570.70	537.99	309
2025-10-27	565.60	565.60	565.60	565.60	533.18	8
2025-10-24	555.70	560.00	555.30	560.00	527.90	647
2025-10-23	551.10	556.90	551.10	555.40	523.57	241
2025-10-22	531.30	542.70	531.30	540.00	509.05	496
2025-10-21	527.80	530.00	527.00	527.00	496.80	1,053
2025-10-20	512.90	526.50	512.90	524.40	494.34	1,263
2025-10-17	512.10	512.10	505.10	509.60	480.39	122
2025-10-16	510.00	510.80	510.00	510.80	481.52	1,151
2025-10-15	505.00	506.00	505.00	506.00	477.00	516
2025-10-14	503.10	503.10	493.65	493.65	465.36	98
2025-10-13	506.00	506.00	505.00	505.00	476.06	26
2025-10-10	510.00	510.00	506.00	506.00	477.00	143
2025-10-09	505.00	508.10	505.00	507.30	478.22	125
2025-10-08	501.40	505.00	499.45	503.40	474.55	604
2025-10-07	493.05	493.05	493.05	493.05	464.79	10
2025-10-06	491.85	494.15	491.85	494.15	465.83	8
2025-10-03	493.95	497.55	493.95	494.40	466.06	16
2025-10-02	498.30	500.20	494.00	497.35	468.85	2,144
2025-10-01	506.60	506.60	506.60	506.60	477.57	0
2025-09-30	506.60	506.60	506.60	506.60	477.57	5
2025-09-29	505.40	505.40	505.00	505.00	476.06	621
2025-09-26	508.20	508.20	502.00	503.10	474.27	2,011
2025-09-25	497.40	503.00	496.50	503.00	474.17	389
2025-09-24	486.05	496.00	485.00	495.00	466.63	3,205
2025-09-23	469.70	475.00	469.70	475.00	447.78	511
2025-09-22	465.45	465.45	462.75	462.75	436.23	32
2025-09-19	470.55	472.00	469.70	469.70	442.78	2,170
2025-09-18	470.00	470.00	470.00	470.00	443.06	2
2025-09-17	471.10	471.90	471.10	471.90	444.85	6
2025-09-16	472.20	473.60	468.70	473.60	446.46	445
2025-09-15	463.55	470.30	463.55	470.30	443.35	236
2025-09-12	470.00	471.00	466.00	466.00	439.29	714
2025-09-11	470.00	470.00	470.00	470.00	443.06	6
2025-09-10	461.65	462.90	461.00	462.90	436.37	144
2025-09-09	473.00	473.00	469.85	469.85	442.92	335
2025-09-08	470.05	474.85	470.05	472.20	445.14	126
2025-09-05	464.10	468.50	464.10	468.50	441.65	841
2025-09-04	460.00	460.00	459.00	460.00	433.64	135
2025-09-03	450.25	456.50	450.25	456.50	430.34	103
2025-09-02	445.00	445.00	443.85	443.85	418.41	750
2025-09-01	450.45	454.35	445.00	445.00	419.50	248
2025-08-29	449.05	449.85	448.00	448.00	422.32	126
2025-08-28	465.65	465.65	456.40	456.40	430.24	43
2025-08-27	475.00	475.00	475.00	475.00	447.78	12
2025-08-26	477.85	477.85	477.85	477.85	450.46	54
2025-08-25	482.70	482.70	482.70	482.70	455.03	10
2025-08-22	479.30	479.50	478.00	479.50	452.02	89
2025-08-21	455.45	473.65	455.45	473.65	446.50	873
2025-08-20	452.00	452.00	452.00	452.00	426.09	111
2025-08-19	440.00	452.00	440.00	452.00	426.09	114
2025-08-18	450.50	452.00	447.00	452.00	426.09	238
2025-08-15	451.90	452.00	451.50	451.80	425.91	79
2025-08-14	457.40	457.40	444.10	448.55	422.84	1,796
2025-08-13	465.80	465.80	452.00	454.00	427.98	646
2025-08-12	485.15	485.15	484.55	484.55	424.26	523
2025-08-11	487.15	487.15	483.00	483.00	422.90	33
2025-08-08	480.05	481.20	475.55	479.80	420.10	2,313
2025-08-07	480.60	483.80	480.00	480.00	420.27	89

← NewerPage 5 of 21 · 1,255 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.