Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 304.05 | 309.30 | 304.05 | 306.00 | 267.92 | 1,060 |
| 2024-11-13 | 298.00 | 298.00 | 294.00 | 297.00 | 260.04 | 2,465 |
| 2024-11-12 | 308.45 | 308.60 | 297.80 | 297.80 | 260.74 | 4,123 |
| 2024-11-11 | 358.00 | 358.00 | 315.00 | 317.00 | 277.56 | 340 |
| 2024-11-08 | 317.55 | 317.55 | 315.00 | 315.00 | 275.80 | 97 |
| 2024-11-07 | 311.00 | 315.00 | 311.00 | 315.00 | 275.80 | 90 |
| 2024-11-06 | 308.25 | 308.25 | 303.00 | 303.00 | 265.30 | 3,943 |
| 2024-11-05 | 308.05 | 308.05 | 304.50 | 305.00 | 267.05 | 1,857 |
| 2024-11-04 | 305.80 | 308.20 | 305.80 | 307.30 | 269.06 | 399 |
| 2024-11-01 | 312.00 | 312.00 | 312.00 | 312.00 | 273.18 | 199 |
| 2024-10-31 | 305.00 | 305.00 | 302.30 | 303.00 | 265.30 | 3,067 |
| 2024-10-30 | 309.15 | 309.15 | 307.00 | 307.00 | 268.80 | 710 |
| 2024-10-29 | 315.60 | 315.60 | 311.95 | 311.95 | 273.13 | 794 |
| 2024-10-25 | 314.00 | 314.00 | 305.00 | 312.90 | 273.97 | 2,708 |
| 2024-10-24 | 310.40 | 313.40 | 310.40 | 313.35 | 274.36 | 1,247 |
| 2024-10-23 | 309.00 | 309.00 | 305.40 | 309.00 | 270.55 | 2,022 |
| 2024-10-22 | 314.40 | 314.40 | 310.00 | 310.80 | 272.13 | 1,217 |
| 2024-10-21 | 314.10 | 316.50 | 314.10 | 315.75 | 276.46 | 2,579 |
| 2024-10-18 | 318.70 | 318.80 | 316.00 | 316.00 | 276.68 | 3,160 |
| 2024-10-17 | 321.90 | 321.90 | 315.95 | 315.95 | 276.64 | 2,595 |
| 2024-10-16 | 322.80 | 322.85 | 319.45 | 319.45 | 279.70 | 1,217 |
| 2024-10-15 | 328.05 | 328.05 | 320.55 | 322.80 | 282.63 | 1,164 |
| 2024-10-14 | 330.00 | 330.00 | 329.80 | 329.80 | 288.76 | 244 |
| 2024-10-11 | 326.00 | 331.00 | 326.00 | 330.20 | 289.11 | 107 |
| 2024-10-10 | 328.00 | 328.00 | 326.90 | 327.35 | 286.62 | 1,663 |
| 2024-10-09 | 330.20 | 331.55 | 330.20 | 331.55 | 290.29 | 1,715 |
| 2024-10-08 | 331.85 | 331.85 | 328.00 | 328.00 | 287.19 | 1,262 |
| 2024-10-07 | 339.50 | 339.50 | 329.55 | 330.80 | 289.64 | 502 |
| 2024-10-04 | 340.00 | 342.00 | 340.00 | 342.00 | 299.44 | 650 |
| 2024-10-03 | 340.00 | 340.00 | 339.50 | 339.50 | 297.26 | 200 |
| 2024-10-02 | 340.20 | 345.10 | 338.90 | 338.90 | 296.73 | 142 |
| 2024-10-01 | 332.00 | 334.80 | 328.20 | 334.80 | 293.14 | 597 |
| 2024-09-30 | 336.90 | 336.90 | 331.20 | 332.00 | 290.69 | 720 |
| 2024-09-27 | 330.85 | 333.05 | 330.85 | 333.05 | 291.61 | 465 |
| 2024-09-26 | 337.00 | 337.00 | 330.00 | 331.10 | 289.90 | 770 |
| 2024-09-25 | 338.00 | 338.00 | 338.00 | 338.00 | 295.94 | 40 |
| 2024-09-24 | 331.80 | 331.80 | 331.80 | 331.80 | 290.51 | 0 |
| 2024-09-23 | 337.25 | 337.25 | 331.00 | 331.80 | 290.51 | 873 |
| 2024-09-20 | 336.70 | 336.70 | 334.00 | 334.10 | 292.53 | 889 |
| 2024-09-19 | 343.25 | 346.00 | 339.90 | 339.90 | 297.61 | 3,042 |
| 2024-09-18 | 362.35 | 362.35 | 360.65 | 360.65 | 294.45 | 188 |
| 2024-09-17 | 413.00 | 413.00 | 356.70 | 356.70 | 291.22 | 70 |
| 2024-09-16 | 362.60 | 362.60 | 358.55 | 360.00 | 293.92 | 162 |
| 2024-09-13 | 354.25 | 356.90 | 354.00 | 354.00 | 289.02 | 354 |
| 2024-09-12 | 360.00 | 360.00 | 353.50 | 353.55 | 288.65 | 1,480 |
| 2024-09-11 | 356.00 | 359.35 | 355.80 | 355.80 | 290.49 | 781 |
| 2024-09-10 | 362.70 | 362.70 | 359.00 | 359.00 | 293.10 | 1,419 |
| 2024-09-09 | 365.00 | 365.00 | 361.80 | 361.80 | 295.39 | 981 |
| 2024-09-06 | 370.00 | 370.00 | 365.10 | 365.10 | 298.08 | 2,522 |
| 2024-09-05 | 375.70 | 375.70 | 367.15 | 367.15 | 299.75 | 230 |
| 2024-09-04 | 384.10 | 384.10 | 384.10 | 384.10 | 313.59 | 0 |
| 2024-09-03 | 384.10 | 384.10 | 384.10 | 384.10 | 313.59 | 5 |
| 2024-09-02 | 373.20 | 385.00 | 373.20 | 385.00 | 314.33 | 581 |
| 2024-08-30 | 378.00 | 380.45 | 376.00 | 376.00 | 306.98 | 1,325 |
| 2024-08-29 | 371.65 | 375.70 | 371.65 | 375.70 | 306.73 | 400 |
| 2024-08-28 | 371.30 | 371.30 | 371.30 | 371.30 | 303.14 | 61 |
| 2024-08-27 | 371.30 | 371.30 | 371.30 | 371.30 | 303.14 | 0 |
| 2024-08-26 | 367.50 | 373.35 | 367.50 | 371.30 | 303.14 | 205 |
| 2024-08-23 | 366.90 | 366.90 | 366.90 | 366.90 | 299.55 | 0 |
| 2024-08-22 | 368.95 | 369.65 | 366.90 | 366.90 | 299.55 | 525 |
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.