Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	109.40	109.40	109.40	109.40	92.203	0
2023-09-20	109.40	109.40	109.40	109.40	92.203	0
2023-09-19	109.40	109.40	109.40	109.40	92.203	0
2023-09-18	109.40	109.40	109.40	109.40	92.203	0
2023-09-15	109.40	109.40	109.40	109.40	92.203	0
2023-09-14	109.40	109.40	109.40	109.40	92.203	0
2023-09-13	109.40	109.40	109.40	109.40	92.203	0
2023-09-12	109.40	109.40	109.40	109.40	92.203	0
2023-09-11	109.40	109.40	109.40	109.40	92.203	0
2023-09-08	109.40	109.40	109.40	109.40	92.203	0
2023-09-07	109.40	109.40	109.40	109.40	92.203	0
2023-09-06	109.40	109.40	109.40	109.40	92.203	0
2023-09-05	109.40	109.40	109.40	109.40	92.203	0
2023-09-04	109.40	109.40	109.40	109.40	92.203	0
2023-09-01	109.40	109.40	109.40	109.40	92.203	0
2023-08-30	109.40	109.40	109.40	109.40	92.203	0
2023-08-29	109.40	109.40	109.40	109.40	92.203	0
2023-08-25	109.40	109.40	109.40	109.40	92.203	0
2023-08-24	109.40	109.40	109.40	109.40	92.203	0
2023-08-23	109.40	109.40	109.40	109.40	92.203	0
2023-08-22	109.40	109.40	109.40	109.40	92.203	0
2023-08-21	109.40	109.40	109.40	109.40	92.203	0
2023-08-18	109.40	109.40	109.40	109.40	92.203	0
2023-08-17	109.40	109.40	109.40	109.40	92.203	0
2023-08-16	109.40	109.40	109.40	109.40	92.203	0
2023-08-15	109.40	109.40	109.40	109.40	92.203	0
2023-08-14	109.40	109.40	109.40	109.40	92.203	0
2023-08-11	109.40	109.40	109.40	109.40	92.203	0
2023-08-10	109.40	109.40	109.40	109.40	92.203	0
2023-08-09	109.40	109.40	109.40	109.40	92.203	0
2023-08-08	109.40	109.40	109.40	109.40	87.568	0
2023-08-07	109.40	109.40	109.40	109.40	87.568	0
2023-08-04	109.40	109.40	109.40	109.40	87.568	0
2023-08-03	109.40	109.40	109.40	109.40	87.568	0
2023-08-02	109.40	109.40	109.40	109.40	87.568	0
2023-08-01	109.40	109.40	109.40	109.40	87.568	0
2023-07-31	109.40	109.40	109.40	109.40	87.568	0
2023-07-28	109.40	109.40	109.40	109.40	87.568	0
2023-07-27	109.40	109.40	109.40	109.40	87.568	0
2023-07-26	109.40	109.40	109.40	109.40	87.568	0
2023-07-25	109.40	109.40	109.40	109.40	87.568	0
2023-07-24	109.40	109.40	109.40	109.40	87.568	0
2023-07-21	109.40	109.40	109.40	109.40	87.568	0
2023-07-20	109.40	109.40	109.40	109.40	87.568	0
2023-07-19	109.40	109.40	70.730	109.40	87.568	15,000
2023-07-18	109.40	109.40	109.40	109.40	87.568	0
2023-07-17	109.40	109.40	109.40	109.40	87.568	0
2023-07-14	109.40	109.40	109.40	109.40	87.568	0
2023-07-13	109.40	109.40	109.40	109.40	87.568	0
2023-07-12	109.40	109.40	109.40	109.40	87.568	0
2023-07-11	109.40	109.40	109.40	109.40	87.568	0
2023-07-10	109.40	109.40	109.40	109.40	87.568	0
2023-07-07	109.40	109.40	109.40	109.40	87.568	0
2023-07-06	109.40	109.40	63.450	109.40	87.568	25,802
2023-07-05	109.40	109.40	64.128	109.40	87.568	25,804
2023-07-04	109.40	109.40	109.40	109.40	87.568	0
2023-07-03	109.40	109.40	65.127	109.40	87.568	42,806
2023-06-30	109.40	109.40	64.330	109.40	87.568	17,908
2023-06-29	109.40	109.40	66.007	109.40	87.568	38,414
2023-06-28	109.40	109.40	65.606	109.40	87.568	38,090

← NewerPage 14 of 22 · 1,265 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.