Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 341.25 | 345.00 | 341.25 | 343.50 | 300.76 | 1,502 |
| 2025-02-12 | 344.95 | 346.00 | 339.50 | 339.50 | 297.26 | 3,197 |
| 2025-02-11 | 340.00 | 345.00 | 338.00 | 343.85 | 301.06 | 4,652 |
| 2025-02-10 | 339.00 | 343.00 | 336.00 | 340.00 | 297.69 | 675 |
| 2025-02-07 | 335.00 | 336.00 | 333.00 | 336.00 | 294.19 | 1,100 |
| 2025-02-06 | 330.00 | 333.50 | 330.00 | 332.30 | 290.95 | 2,464 |
| 2025-02-05 | 324.00 | 330.00 | 324.00 | 326.00 | 285.44 | 1,438 |
| 2025-02-04 | 319.35 | 322.15 | 318.00 | 319.85 | 280.05 | 836 |
| 2025-02-03 | 314.50 | 315.00 | 314.50 | 314.50 | 275.37 | 280 |
| 2025-01-31 | 318.00 | 321.00 | 318.00 | 321.00 | 281.06 | 665 |
| 2025-01-30 | 312.00 | 318.00 | 311.85 | 315.35 | 276.11 | 465 |
| 2025-01-29 | 315.00 | 315.00 | 312.00 | 312.00 | 273.18 | 273 |
| 2025-01-28 | 314.60 | 314.60 | 311.65 | 311.65 | 272.87 | 102 |
| 2025-01-27 | 312.90 | 312.90 | 308.00 | 310.00 | 271.43 | 1,363 |
| 2025-01-24 | 315.00 | 317.85 | 315.00 | 316.00 | 276.68 | 2,032 |
| 2025-01-23 | 315.00 | 317.30 | 313.85 | 317.00 | 277.56 | 75 |
| 2025-01-22 | 316.00 | 318.00 | 312.00 | 317.20 | 277.73 | 759 |
| 2025-01-21 | 317.30 | 317.30 | 312.50 | 313.80 | 274.75 | 1,611 |
| 2025-01-20 | 315.00 | 317.05 | 315.00 | 317.05 | 277.60 | 972 |
| 2025-01-17 | 308.80 | 311.95 | 308.80 | 311.50 | 272.74 | 1,714 |
| 2025-01-16 | 307.00 | 307.00 | 305.00 | 307.00 | 268.80 | 280 |
| 2025-01-15 | 305.00 | 306.40 | 301.00 | 306.40 | 268.27 | 421 |
| 2025-01-14 | 300.00 | 304.30 | 300.00 | 304.30 | 266.44 | 1,135 |
| 2025-01-13 | 296.75 | 304.15 | 296.00 | 297.00 | 260.04 | 2,848 |
| 2025-01-10 | 296.65 | 302.00 | 296.65 | 297.00 | 260.04 | 10,587 |
| 2025-01-09 | 296.75 | 296.75 | 289.25 | 289.25 | 253.26 | 1,973 |
| 2025-01-08 | 296.85 | 296.85 | 293.40 | 296.20 | 259.34 | 873 |
| 2025-01-07 | 299.20 | 299.20 | 296.00 | 297.15 | 260.18 | 4,352 |
| 2025-01-06 | 292.50 | 307.00 | 292.50 | 300.00 | 262.67 | 1,854 |
| 2025-01-03 | 295.10 | 295.40 | 293.00 | 293.00 | 256.54 | 652 |
| 2025-01-02 | 283.60 | 293.70 | 283.60 | 293.70 | 257.15 | 1,295 |
| 2024-12-30 | 279.85 | 281.60 | 278.15 | 280.00 | 245.16 | 1,154 |
| 2024-12-27 | 277.00 | 277.00 | 276.90 | 276.90 | 242.45 | 318 |
| 2024-12-23 | 281.30 | 284.90 | 277.45 | 277.50 | 242.97 | 2,205 |
| 2024-12-20 | 281.00 | 281.00 | 277.95 | 278.00 | 243.41 | 4,755 |
| 2024-12-19 | 274.40 | 281.30 | 270.25 | 280.00 | 245.16 | 3,066 |
| 2024-12-18 | 276.35 | 278.00 | 274.40 | 275.90 | 241.57 | 1,575 |
| 2024-12-17 | 286.30 | 286.30 | 273.85 | 274.40 | 240.26 | 6,602 |
| 2024-12-16 | 291.40 | 291.40 | 285.40 | 285.90 | 250.33 | 2,948 |
| 2024-12-13 | 290.25 | 292.95 | 290.00 | 291.05 | 254.83 | 5,144 |
| 2024-12-12 | 300.00 | 300.25 | 284.00 | 290.00 | 253.91 | 6,871 |
| 2024-12-11 | 311.00 | 311.00 | 299.40 | 299.40 | 262.15 | 3,006 |
| 2024-12-10 | 310.35 | 312.00 | 310.15 | 312.00 | 273.18 | 1,511 |
| 2024-12-09 | 310.60 | 310.60 | 309.20 | 309.20 | 270.73 | 355 |
| 2024-12-06 | 309.95 | 309.95 | 304.50 | 304.50 | 266.61 | 73 |
| 2024-12-05 | 310.05 | 310.05 | 310.05 | 310.05 | 271.47 | 87 |
| 2024-12-04 | 305.15 | 305.15 | 300.00 | 303.35 | 265.60 | 1,587 |
| 2024-12-03 | 306.55 | 306.55 | 299.55 | 300.00 | 262.67 | 1,035 |
| 2024-12-02 | 302.25 | 306.90 | 302.00 | 306.55 | 268.41 | 240 |
| 2024-11-29 | 302.75 | 304.65 | 301.80 | 304.05 | 266.22 | 414 |
| 2024-11-28 | 303.85 | 303.85 | 302.00 | 302.00 | 264.42 | 110 |
| 2024-11-27 | 308.45 | 308.45 | 303.00 | 304.45 | 266.57 | 368 |
| 2024-11-26 | 304.00 | 308.55 | 303.00 | 308.55 | 270.16 | 340 |
| 2024-11-25 | 303.00 | 307.00 | 303.00 | 306.50 | 268.36 | 1,213 |
| 2024-11-22 | 309.00 | 309.00 | 303.00 | 303.00 | 265.30 | 289 |
| 2024-11-21 | 301.95 | 301.95 | 298.70 | 300.95 | 263.50 | 1,274 |
| 2024-11-20 | 301.00 | 301.00 | 300.65 | 300.65 | 263.24 | 471 |
| 2024-11-19 | 306.75 | 306.75 | 295.95 | 300.80 | 263.37 | 1,819 |
| 2024-11-18 | 308.00 | 312.60 | 308.00 | 312.60 | 273.70 | 86 |
| 2024-11-15 | 310.35 | 312.20 | 309.40 | 309.40 | 270.90 | 1,264 |
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.