Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	109.40	109.40	109.40	109.40	92.203	0
2024-06-07	109.40	109.40	109.40	109.40	92.203	0
2024-06-06	109.40	109.40	109.40	109.40	92.203	0
2024-06-05	109.40	109.40	109.40	109.40	92.203	0
2024-06-04	109.40	109.40	109.40	109.40	92.203	0
2024-06-03	109.40	109.40	109.40	109.40	92.203	0
2024-05-31	109.40	109.40	63.844	109.40	92.203	3,737
2024-05-30	109.40	109.40	109.40	109.40	92.203	0
2024-05-29	109.40	109.40	109.40	109.40	92.203	0
2024-05-28	109.40	109.40	109.40	109.40	92.203	0
2024-05-24	109.40	109.40	109.40	109.40	92.203	0
2024-05-23	109.40	109.40	67.350	109.40	92.203	57,169
2024-05-22	109.40	109.40	109.40	109.40	92.203	0
2024-05-21	109.40	109.40	109.40	109.40	92.203	0
2024-05-20	109.40	109.40	109.40	109.40	92.203	0
2024-05-17	109.40	109.40	109.40	109.40	92.203	0
2024-05-16	109.40	109.40	109.40	109.40	92.203	0
2024-05-15	109.40	109.40	109.40	109.40	92.203	0
2024-05-14	109.40	109.40	69.060	109.40	92.203	243
2024-05-13	109.40	109.40	109.40	109.40	92.203	0
2024-05-10	109.40	109.40	109.40	109.40	92.203	0
2024-05-09	109.40	109.40	109.40	109.40	92.203	0
2024-05-08	109.40	109.40	109.40	109.40	92.203	0
2024-05-07	109.40	109.40	109.40	109.40	92.203	0
2024-05-03	109.40	109.40	109.40	109.40	92.203	0
2024-05-02	109.40	109.40	109.40	109.40	92.203	0
2024-05-01	109.40	109.40	109.40	109.40	92.203	0
2024-04-30	109.40	109.40	109.40	109.40	92.203	0
2024-04-29	109.40	109.40	109.40	109.40	92.203	0
2024-04-26	109.40	109.40	109.40	109.40	92.203	0
2024-04-25	109.40	109.40	109.40	109.40	92.203	0
2024-04-24	109.40	109.40	109.40	109.40	92.203	0
2024-04-23	109.40	109.40	109.40	109.40	92.203	0
2024-04-22	109.40	109.40	109.40	109.40	92.203	0
2024-04-19	109.40	109.40	109.40	109.40	92.203	0
2024-04-18	109.40	109.40	109.40	109.40	92.203	0
2024-04-17	109.40	109.40	109.40	109.40	92.203	0
2024-04-16	109.40	109.40	109.40	109.40	92.203	0
2024-04-15	109.40	109.40	109.40	109.40	92.203	0
2024-04-12	109.40	109.40	109.40	109.40	92.203	0
2024-04-11	109.40	109.40	109.40	109.40	92.203	0
2024-04-10	109.40	109.40	109.40	109.40	92.203	0
2024-04-09	109.40	109.40	109.40	109.40	92.203	0
2024-04-08	109.40	109.40	109.40	109.40	92.203	0
2024-04-05	109.40	109.40	109.40	109.40	92.203	0
2024-04-04	109.40	109.40	109.40	109.40	92.203	0
2024-04-03	109.40	109.40	109.40	109.40	92.203	0
2024-04-02	109.40	109.40	109.40	109.40	92.203	0
2024-03-28	109.40	109.40	109.40	109.40	92.203	0
2024-03-27	109.40	109.40	109.40	109.40	92.203	0
2024-03-26	109.40	109.40	64.088	109.40	92.203	69,664
2024-03-25	109.40	109.40	62.526	109.40	92.203	29,130
2024-03-22	109.40	109.40	109.40	109.40	92.203	0
2024-03-21	109.40	109.40	109.40	109.40	92.203	0
2024-03-20	109.40	109.40	109.40	109.40	92.203	0
2024-03-19	109.40	109.40	109.40	109.40	92.203	0
2024-03-18	109.40	109.40	109.40	109.40	92.203	0
2024-03-15	109.40	109.40	64.050	109.40	92.203	127,091
2024-03-14	109.40	109.40	63.759	109.40	92.203	98,794
2024-03-13	109.40	109.40	109.40	109.40	92.203	0

← NewerPage 11 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.