Orlen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 858.60 | 864.40 | 857.60 | 861.90 | 861.90 | 46 |
| 2026-10-15 | 882.00 | 882.00 | 846.30 | 850.50 | 850.50 | 1,139 |
| 2026-10-14 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | 4 |
| 2026-10-13 | 861.30 | 861.30 | 855.10 | 855.10 | 855.10 | 15 |
| 2026-10-12 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | 340 |
| 2026-10-09 | 877.50 | 880.80 | 873.50 | 880.80 | 880.80 | 59 |
| 2026-10-08 | 850.00 | 850.00 | 847.60 | 847.60 | 847.60 | 490 |
| 2026-10-07 | 836.80 | 841.50 | 833.50 | 833.50 | 833.50 | 7 |
| 2026-10-06 | 839.00 | 839.60 | 827.20 | 837.30 | 837.30 | 79 |
| 2026-10-05 | 806.00 | 834.50 | 806.00 | 834.50 | 834.50 | 446 |
| 2026-10-02 | 830.00 | 830.00 | 799.30 | 805.50 | 805.50 | 125 |
| 2026-10-01 | 810.20 | 816.00 | 809.70 | 816.00 | 816.00 | 31 |
| 2026-09-30 | 820.00 | 820.00 | 818.70 | 819.80 | 819.80 | 15 |
| 2026-09-29 | 838.80 | 838.80 | 818.70 | 818.70 | 818.70 | 148 |
| 2026-09-25 | 822.90 | 831.50 | 822.90 | 831.00 | 831.00 | 38 |
| 2026-09-24 | 825.10 | 832.00 | 825.10 | 832.00 | 832.00 | 30 |
| 2026-09-23 | 837.80 | 837.80 | 825.00 | 825.00 | 825.00 | 128 |
| 2026-09-22 | 889.00 | 889.00 | 825.00 | 825.00 | 825.00 | 224 |
| 2026-09-21 | 838.00 | 861.30 | 835.10 | 852.30 | 852.30 | 364 |
| 2026-09-18 | 860.30 | 860.30 | 836.20 | 840.40 | 840.40 | 379 |
| 2026-09-17 | 869.50 | 872.00 | 859.90 | 859.90 | 859.90 | 57 |
| 2026-09-16 | 879.90 | 879.90 | 870.80 | 876.90 | 876.90 | 93 |
| 2026-09-15 | 897.50 | 898.20 | 877.50 | 877.50 | 877.50 | 579 |
| 2026-09-14 | 920.40 | 920.40 | 903.80 | 905.40 | 905.40 | 99 |
| 2026-09-11 | 900.80 | 909.00 | 900.80 | 909.00 | 909.00 | 584 |
| 2026-09-10 | 895.00 | 902.00 | 895.00 | 902.00 | 902.00 | 158 |
| 2026-09-09 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 42 |
| 2026-09-08 | 894.70 | 894.70 | 884.60 | 884.60 | 884.60 | 35 |
| 2026-09-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 190 |
| 2026-09-04 | 878.60 | 880.00 | 877.80 | 880.00 | 880.00 | 606 |
| 2026-09-03 | 874.90 | 883.00 | 874.90 | 883.00 | 883.00 | 39 |
| 2026-09-02 | 874.00 | 876.20 | 874.00 | 876.20 | 876.20 | 140 |
| 2026-09-01 | 871.00 | 882.00 | 871.00 | 882.00 | 882.00 | 125 |
| 2026-08-31 | 847.10 | 867.00 | 847.10 | 867.00 | 867.00 | 178 |
| 2026-08-28 | 830.00 | 831.00 | 826.40 | 826.40 | 826.40 | 162 |
| 2026-08-27 | 830.40 | 830.40 | 822.20 | 824.30 | 824.30 | 179 |
| 2026-08-26 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | 1 |
| 2026-08-25 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 704 |
| 2026-08-24 | 853.00 | 860.00 | 853.00 | 860.00 | 860.00 | 412 |
| 2026-08-21 | 873.60 | 873.60 | 867.90 | 867.90 | 867.90 | 113 |
| 2026-08-20 | 864.00 | 873.00 | 864.00 | 873.00 | 873.00 | 101 |
| 2026-08-19 | 856.40 | 864.00 | 856.40 | 864.00 | 864.00 | 142 |
| 2026-08-18 | 863.10 | 863.10 | 858.20 | 858.20 | 858.20 | 92 |
| 2026-08-17 | 859.40 | 859.40 | 845.40 | 845.40 | 845.40 | 204 |
| 2026-08-14 | 858.80 | 858.80 | 838.00 | 840.10 | 840.10 | 269 |
| 2026-08-13 | 857.20 | 860.00 | 846.00 | 846.00 | 846.00 | 470 |
| 2026-08-12 | 863.20 | 870.00 | 863.20 | 870.00 | 870.00 | 29 |
| 2026-08-11 | 896.00 | 896.00 | 866.90 | 870.80 | 870.80 | 688 |
| 2026-08-10 | 840.60 | 842.70 | 835.70 | 835.70 | 835.70 | 422 |
| 2026-08-07 | 862.00 | 862.00 | 833.10 | 849.10 | 849.10 | 57 |
| 2026-08-06 | 854.00 | 860.00 | 843.00 | 860.00 | 860.00 | 332 |
| 2026-08-05 | 850.00 | 852.50 | 838.60 | 845.10 | 845.10 | 88 |
| 2026-08-04 | 840.00 | 840.00 | 838.00 | 838.60 | 838.60 | 46 |
| 2026-08-03 | 840.00 | 840.00 | 821.50 | 824.30 | 824.30 | 354 |
| 2026-07-31 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | 79 |
| 2026-07-30 | 800.00 | 820.40 | 800.00 | 820.40 | 820.40 | 5 |
| 2026-07-29 | 816.20 | 822.10 | 815.90 | 822.10 | 822.10 | 175 |
| 2026-07-28 | 841.90 | 841.90 | 810.70 | 810.70 | 810.70 | 211 |
| 2026-07-27 | 852.70 | 855.70 | 841.20 | 845.60 | 845.60 | 794 |
| 2026-07-24 | 888.00 | 888.00 | 862.70 | 865.00 | 865.00 | 429 |
Page 1 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.