Orlen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	480.70	480.70	476.30	476.30	417.03	142
2025-08-04	475.30	476.60	472.10	476.60	417.30	260
2025-08-01	478.60	478.60	469.85	469.85	411.39	458
2025-07-31	488.80	488.80	488.80	488.80	427.98	4
2025-07-30	487.60	490.00	487.25	490.00	429.03	181
2025-07-29	484.30	487.65	484.30	487.65	426.97	1,002
2025-07-28	484.85	485.25	478.90	485.00	424.65	177
2025-07-25	510.00	510.00	479.80	480.60	420.80	1,530
2025-07-24	498.00	498.00	486.40	488.80	427.98	462
2025-07-23	505.30	505.90	496.15	496.15	434.41	154
2025-07-22	518.00	518.00	501.00	501.00	438.66	25
2025-07-21	510.50	510.50	500.80	505.90	442.95	781
2025-07-18	510.00	510.00	504.30	504.30	441.55	51
2025-07-17	508.60	508.60	492.20	502.40	439.89	708
2025-07-16	509.90	511.00	502.60	502.60	440.06	399
2025-07-15	512.00	516.80	510.10	510.90	447.33	315
2025-07-14	503.00	508.00	503.00	508.00	444.79	568
2025-07-11	500.00	504.30	495.00	504.30	441.55	515
2025-07-10	502.00	502.00	500.00	502.00	439.54	208
2025-07-09	491.00	507.00	491.00	503.40	440.76	863
2025-07-08	493.20	498.00	492.30	493.00	431.66	941
2025-07-07	491.50	491.50	485.00	490.80	429.73	125
2025-07-04	486.50	486.75	486.50	486.75	426.18	10
2025-07-03	482.50	482.50	482.50	482.50	422.46	0
2025-07-02	480.85	484.95	480.00	482.50	422.46	298
2025-07-01	478.80	484.85	475.15	478.30	418.78	113
2025-06-30	480.50	484.65	479.65	483.35	423.21	52
2025-06-27	480.85	480.85	480.85	480.85	421.02	3
2025-06-26	478.35	479.85	478.35	479.85	420.14	210
2025-06-25	481.80	482.00	478.00	478.00	418.52	240
2025-06-24	485.00	485.00	471.00	478.35	418.83	1,271
2025-06-23	488.00	498.20	482.00	485.00	424.65	551
2025-06-20	475.00	480.10	475.00	480.10	420.36	848
2025-06-19	471.00	471.00	470.00	471.00	412.39	354
2025-06-18	474.75	475.00	471.55	473.00	414.14	882
2025-06-17	463.00	468.85	463.00	463.85	406.13	415
2025-06-16	450.00	460.15	450.00	459.15	402.02	649
2025-06-13	443.95	449.45	443.95	444.15	388.88	216
2025-06-12	446.60	449.00	440.75	440.75	385.91	542
2025-06-11	453.95	453.95	444.70	444.70	389.37	22
2025-06-10	435.00	450.00	435.00	450.00	394.01	1,382
2025-06-09	427.70	427.70	427.70	427.70	374.48	70
2025-06-06	421.60	425.90	421.60	425.90	372.90	9
2025-06-05	437.90	437.90	433.00	433.00	379.12	230
2025-06-04	430.05	438.90	430.05	433.75	379.78	1,134
2025-06-03	425.00	430.00	425.00	430.00	376.49	209
2025-06-02	425.00	425.00	425.00	425.00	372.12	0
2025-05-30	430.05	430.05	425.00	425.00	372.12	154
2025-05-29	440.00	445.00	434.75	436.10	381.84	862
2025-05-28	424.00	440.85	424.00	440.85	385.99	2,253
2025-05-27	424.50	424.50	424.50	424.50	371.68	22
2025-05-26	420.75	422.10	419.60	422.00	369.49	193
2025-05-23	418.45	418.45	412.80	413.25	361.83	43
2025-05-22	423.60	425.40	418.45	418.45	366.38	544
2025-05-21	422.00	422.00	422.00	422.00	369.49	28
2025-05-20	424.00	424.20	424.00	424.20	371.42	869
2025-05-19	418.45	420.90	412.60	417.20	365.29	538
2025-05-16	425.00	425.00	420.10	420.10	367.83	734
2025-05-15	425.60	425.60	425.60	425.60	372.64	2
2025-05-14	430.00	430.00	426.50	426.50	373.43	90

← NewerPage 6 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.