Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	109.40	109.40	109.40	109.40	92.203	0
2024-09-02	109.40	109.40	109.40	109.40	92.203	0
2024-08-30	109.40	109.40	109.40	109.40	92.203	0
2024-08-29	109.40	109.40	109.40	109.40	92.203	0
2024-08-28	109.40	109.40	109.40	109.40	92.203	0
2024-08-27	109.40	109.40	109.40	109.40	92.203	0
2024-08-23	109.40	109.40	109.40	109.40	92.203	0
2024-08-22	109.40	109.40	109.40	109.40	92.203	0
2024-08-21	109.40	109.40	109.40	109.40	92.203	0
2024-08-20	109.40	109.40	109.40	109.40	92.203	0
2024-08-19	109.40	109.40	109.40	109.40	92.203	0
2024-08-16	109.40	109.40	63.953	109.40	92.203	15,000
2024-08-15	109.40	109.40	109.40	109.40	92.203	0
2024-08-14	109.40	109.40	109.40	109.40	92.203	0
2024-08-13	109.40	109.40	109.40	109.40	92.203	0
2024-08-12	109.40	109.40	109.40	109.40	92.203	0
2024-08-09	109.40	109.40	109.40	109.40	92.203	0
2024-08-08	109.40	109.40	109.40	109.40	92.203	0
2024-08-07	109.40	109.40	109.40	109.40	92.203	0
2024-08-06	109.40	109.40	109.40	109.40	92.203	0
2024-08-05	109.40	109.40	109.40	109.40	92.203	0
2024-08-02	109.40	109.40	109.40	109.40	92.203	0
2024-08-01	109.40	109.40	109.40	109.40	92.203	0
2024-07-31	109.40	109.40	109.40	109.40	92.203	0
2024-07-30	109.40	109.40	109.40	109.40	92.203	0
2024-07-29	109.40	109.40	109.40	109.40	92.203	0
2024-07-26	109.40	109.40	109.40	109.40	92.203	0
2024-07-25	109.40	109.40	109.40	109.40	92.203	0
2024-07-24	109.40	109.40	109.40	109.40	92.203	0
2024-07-23	109.40	109.40	109.40	109.40	92.203	0
2024-07-22	109.40	109.40	109.40	109.40	92.203	0
2024-07-19	109.40	109.40	109.40	109.40	92.203	0
2024-07-18	109.40	109.40	109.40	109.40	92.203	0
2024-07-17	109.40	109.40	109.40	109.40	92.203	0
2024-07-16	109.40	109.40	109.40	109.40	92.203	0
2024-07-15	109.40	109.40	109.40	109.40	92.203	0
2024-07-12	109.40	109.40	109.40	109.40	92.203	0
2024-07-11	109.40	109.40	109.40	109.40	92.203	0
2024-07-10	109.40	109.40	109.40	109.40	92.203	0
2024-07-09	109.40	109.40	109.40	109.40	92.203	0
2024-07-08	109.40	109.40	109.40	109.40	92.203	0
2024-07-05	109.40	109.40	109.40	109.40	92.203	0
2024-07-04	109.40	109.40	109.40	109.40	92.203	0
2024-07-03	109.40	109.40	109.40	109.40	92.203	0
2024-07-02	109.40	109.40	109.40	109.40	92.203	0
2024-07-01	109.40	109.40	109.40	109.40	92.203	0
2024-06-28	109.40	109.40	67.690	109.40	92.203	1,526
2024-06-27	109.40	109.40	109.40	109.40	92.203	0
2024-06-26	109.40	109.40	109.40	109.40	92.203	0
2024-06-25	109.40	109.40	109.40	109.40	92.203	0
2024-06-24	109.40	109.40	109.40	109.40	92.203	0
2024-06-21	109.40	109.40	109.40	109.40	92.203	0
2024-06-20	109.40	109.40	109.40	109.40	92.203	0
2024-06-19	109.40	109.40	109.40	109.40	92.203	0
2024-06-18	109.40	109.40	109.40	109.40	92.203	0
2024-06-17	109.40	109.40	109.40	109.40	92.203	0
2024-06-14	109.40	109.40	109.40	109.40	92.203	0
2024-06-13	109.40	109.40	109.40	109.40	92.203	0
2024-06-12	109.40	109.40	109.40	109.40	92.203	0
2024-06-11	109.40	109.40	109.40	109.40	92.203	0

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	8.0000 PLN
2025-08-13	6.0000 PLN
2024-09-19	4.1500 PLN
2023-08-09	5.5000 PLN
2022-07-26	3.5000 PLN
2021-07-21	3.5000 PLN
2020-07-13	1.0000 PLN
2019-07-19	3.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.