Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 430.00 | 430.00 | 426.50 | 426.50 | 373.43 | 90 |
| 2025-05-13 | 424.95 | 428.90 | 424.95 | 428.90 | 375.53 | 235 |
| 2025-05-12 | 427.90 | 430.00 | 425.55 | 425.55 | 372.60 | 675 |
| 2025-05-09 | 410.05 | 422.50 | 410.05 | 422.50 | 369.93 | 4,728 |
| 2025-05-07 | 404.00 | 406.65 | 403.90 | 403.90 | 353.64 | 292 |
| 2025-05-06 | 397.00 | 397.00 | 397.00 | 397.00 | 347.60 | 0 |
| 2025-05-05 | 397.00 | 397.00 | 397.00 | 397.00 | 347.60 | 285 |
| 2025-05-02 | 398.85 | 398.85 | 398.85 | 398.85 | 349.22 | 28 |
| 2025-04-30 | 391.50 | 391.50 | 391.50 | 391.50 | 342.79 | 13 |
| 2025-04-29 | 402.45 | 402.45 | 398.75 | 398.75 | 349.13 | 166 |
| 2025-04-28 | 400.45 | 404.00 | 400.45 | 402.35 | 352.29 | 1,325 |
| 2025-04-25 | 396.35 | 401.75 | 396.35 | 399.70 | 349.96 | 614 |
| 2025-04-24 | 387.50 | 396.00 | 387.50 | 394.30 | 345.24 | 623 |
| 2025-04-23 | 391.85 | 391.85 | 386.95 | 386.95 | 338.80 | 836 |
| 2025-04-22 | 377.45 | 378.50 | 377.45 | 378.50 | 331.40 | 1,278 |
| 2025-04-17 | 376.35 | 377.00 | 376.00 | 377.00 | 330.09 | 1,243 |
| 2025-04-16 | 368.00 | 371.90 | 367.55 | 371.50 | 325.27 | 355 |
| 2025-04-15 | 382.25 | 382.25 | 369.75 | 369.75 | 323.74 | 1,341 |
| 2025-04-14 | 378.70 | 385.15 | 378.70 | 385.15 | 337.23 | 337 |
| 2025-04-11 | 381.30 | 384.00 | 373.80 | 373.80 | 327.29 | 528 |
| 2025-04-10 | 389.85 | 389.85 | 379.20 | 380.00 | 332.72 | 914 |
| 2025-04-09 | 369.65 | 369.65 | 360.00 | 362.00 | 316.96 | 3,378 |
| 2025-04-08 | 377.05 | 379.35 | 368.00 | 379.35 | 332.15 | 1,465 |
| 2025-04-07 | 380.00 | 380.00 | 355.15 | 370.40 | 324.31 | 2,260 |
| 2025-04-04 | 384.40 | 388.95 | 373.95 | 380.85 | 333.46 | 4,074 |
| 2025-04-03 | 410.00 | 413.00 | 392.80 | 392.80 | 343.92 | 1,243 |
| 2025-04-02 | 409.15 | 411.30 | 408.40 | 411.30 | 360.12 | 247 |
| 2025-04-01 | 402.35 | 412.15 | 402.35 | 410.10 | 359.07 | 909 |
| 2025-03-31 | 410.50 | 410.50 | 400.00 | 404.10 | 353.82 | 2,001 |
| 2025-03-28 | 415.00 | 415.00 | 410.55 | 411.00 | 359.86 | 1,085 |
| 2025-03-27 | 417.00 | 417.00 | 412.85 | 416.55 | 364.72 | 852 |
| 2025-03-26 | 417.05 | 423.30 | 415.75 | 419.45 | 367.26 | 1,278 |
| 2025-03-25 | 415.00 | 417.00 | 412.35 | 417.00 | 365.11 | 2,868 |
| 2025-03-24 | 406.65 | 412.00 | 406.65 | 412.00 | 360.73 | 1,243 |
| 2025-03-21 | 405.00 | 405.10 | 404.30 | 405.10 | 354.69 | 1,317 |
| 2025-03-20 | 405.20 | 405.20 | 400.70 | 403.30 | 353.12 | 3,642 |
| 2025-03-19 | 408.70 | 408.70 | 406.00 | 407.20 | 356.53 | 310 |
| 2025-03-18 | 407.05 | 409.00 | 404.60 | 406.00 | 355.48 | 2,098 |
| 2025-03-17 | 402.00 | 404.00 | 394.40 | 401.10 | 351.19 | 2,173 |
| 2025-03-14 | 395.00 | 401.00 | 395.00 | 401.00 | 351.10 | 1,009 |
| 2025-03-13 | 394.00 | 397.50 | 392.95 | 397.50 | 348.04 | 2,126 |
| 2025-03-12 | 394.00 | 394.00 | 392.25 | 392.25 | 343.44 | 19 |
| 2025-03-11 | 387.00 | 392.00 | 387.00 | 387.00 | 338.85 | 2,480 |
| 2025-03-10 | 382.70 | 382.70 | 381.75 | 381.90 | 334.38 | 1,100 |
| 2025-03-07 | 382.65 | 382.65 | 382.65 | 382.65 | 335.04 | 0 |
| 2025-03-06 | 379.65 | 382.65 | 379.65 | 382.65 | 335.04 | 298 |
| 2025-03-05 | 374.00 | 384.50 | 374.00 | 381.35 | 333.90 | 998 |
| 2025-03-04 | 380.00 | 380.00 | 374.00 | 374.30 | 327.73 | 3,226 |
| 2025-03-03 | 375.25 | 383.50 | 375.00 | 383.50 | 335.78 | 473 |
| 2025-02-28 | 376.00 | 380.20 | 375.60 | 380.20 | 332.89 | 986 |
| 2025-02-27 | 375.00 | 389.75 | 375.00 | 379.95 | 332.67 | 6,285 |
| 2025-02-26 | 365.30 | 371.00 | 365.30 | 370.00 | 323.96 | 875 |
| 2025-02-25 | 362.00 | 368.00 | 362.00 | 364.60 | 319.23 | 935 |
| 2025-02-24 | 361.30 | 362.00 | 359.15 | 359.15 | 314.46 | 1,140 |
| 2025-02-21 | 364.15 | 364.15 | 361.05 | 362.00 | 316.96 | 787 |
| 2025-02-20 | 363.00 | 365.00 | 361.35 | 365.00 | 319.58 | 1,387 |
| 2025-02-19 | 365.00 | 370.65 | 358.85 | 361.15 | 316.21 | 4,238 |
| 2025-02-18 | 352.00 | 363.00 | 352.00 | 361.40 | 316.43 | 2,299 |
| 2025-02-17 | 349.30 | 350.00 | 347.55 | 350.00 | 306.45 | 2,015 |
| 2025-02-14 | 343.00 | 349.00 | 343.00 | 345.95 | 302.90 | 533 |
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.