Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	109.40	109.40	109.40	109.40	87.568	0
2023-06-26	109.40	109.40	109.40	109.40	87.568	0
2023-06-23	109.40	109.40	109.40	109.40	87.568	0
2023-06-22	109.40	109.40	109.40	109.40	87.568	0
2023-06-21	109.40	109.40	66.802	109.40	87.568	3,757
2023-06-20	109.40	109.40	66.361	109.40	87.568	3,758
2023-06-19	109.40	109.40	66.569	109.40	87.568	3,701
2023-06-16	109.40	109.40	109.40	109.40	87.568	0
2023-06-15	109.40	109.40	65.091	109.40	87.568	3,738
2023-06-14	109.40	109.40	65.056	109.40	87.568	3,739
2023-06-13	109.40	109.40	64.005	109.40	87.568	3,738
2023-06-12	109.40	109.40	64.626	109.40	87.568	3,321
2023-06-09	109.40	109.40	65.397	109.40	87.568	4,065
2023-06-08	109.40	109.40	109.40	109.40	87.568	0
2023-06-07	109.40	109.40	64.627	109.40	87.568	3,768
2023-06-06	109.40	109.40	64.374	109.40	87.568	3,768
2023-06-05	109.40	109.40	64.516	109.40	87.568	4,473
2023-06-02	109.40	109.40	63.559	109.40	87.568	4,303
2023-06-01	109.40	109.40	109.40	109.40	87.568	0
2023-05-31	109.40	109.40	60.190	109.40	87.568	1,153,539
2023-05-30	109.40	109.40	63.299	109.40	87.568	5,301
2023-05-26	109.40	109.40	63.971	109.40	87.568	5,302
2023-05-25	109.40	109.40	63.343	109.40	87.568	5,302
2023-05-24	109.40	109.40	64.270	109.40	87.568	4,764
2023-05-23	109.40	109.40	64.232	109.40	87.568	4,764
2023-05-22	109.40	109.40	64.639	109.40	87.568	4,405
2023-05-19	109.40	109.40	63.838	109.40	87.568	4,405
2023-05-18	109.40	109.40	63.567	109.40	87.568	4,405
2023-05-17	109.40	109.40	63.082	109.40	87.568	4,405
2023-05-16	109.40	109.40	63.581	109.40	87.568	5,266
2023-05-15	109.40	109.40	63.727	109.40	87.568	3,310
2023-05-12	109.40	109.40	62.934	109.40	87.568	3,310
2023-05-11	109.40	109.40	109.40	109.40	87.568	0
2023-05-10	109.40	109.40	109.40	109.40	87.568	0
2023-05-09	109.40	109.40	109.40	109.40	87.568	0
2023-05-05	109.40	109.40	109.40	109.40	87.568	0
2023-05-04	109.40	109.40	61.920	109.40	87.568	9,052
2023-05-03	109.40	109.40	109.40	109.40	87.568	0
2023-05-02	109.40	109.40	109.40	109.40	87.568	0
2023-04-28	109.40	109.40	109.40	109.40	87.568	0
2023-04-27	109.40	109.40	109.40	109.40	87.568	0
2023-04-26	109.40	109.40	109.40	109.40	87.568	0
2023-04-25	109.40	109.40	109.40	109.40	87.568	0
2023-04-24	109.40	109.40	61.383	109.40	87.568	45,668
2023-04-21	109.40	109.40	109.40	109.40	87.568	0
2023-04-20	109.40	109.40	109.40	109.40	87.568	0
2023-04-19	109.40	109.40	109.40	109.40	87.568	0
2023-04-18	109.40	109.40	109.40	109.40	87.568	0
2023-04-17	109.40	109.40	109.40	109.40	87.568	0
2023-04-14	109.40	109.40	61.200	109.40	87.568	23,619
2023-04-13	109.40	109.40	61.120	109.40	87.568	52,846
2023-04-12	109.40	109.40	109.40	109.40	87.568	0
2023-04-11	109.40	109.40	109.40	109.40	87.568	0
2023-04-05	109.40	109.40	58.980	109.40	87.568	1,307
2023-04-04	109.40	109.40	109.40	109.40	87.568	0
2023-04-03	109.40	109.40	109.40	109.40	87.568	0
2023-03-31	109.40	109.40	58.251	109.40	87.568	5,647
2023-03-30	109.40	109.40	109.40	109.40	87.568	0
2023-03-29	109.40	109.40	109.40	109.40	87.568	0
2023-03-28	109.40	109.40	109.40	109.40	87.568	0

← NewerPage 15 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.