Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	109.40	109.40	109.40	109.40	87.568	0
2022-12-29	109.40	109.40	109.40	109.40	87.568	0
2022-12-28	109.40	109.40	63.620	109.40	87.568	32,191
2022-12-23	109.40	109.40	109.40	109.40	87.568	0
2022-12-22	109.40	109.40	109.40	109.40	87.568	0
2022-12-21	109.40	109.40	109.40	109.40	87.568	0
2022-12-20	109.40	109.40	109.40	109.40	87.568	0
2022-12-19	109.40	109.40	109.40	109.40	87.568	0
2022-12-16	109.40	109.40	109.40	109.40	87.568	0
2022-12-15	109.40	109.40	109.40	109.40	87.568	0
2022-12-14	109.40	109.40	109.40	109.40	87.568	0
2022-12-13	109.40	109.40	109.40	109.40	87.568	0
2022-12-12	109.40	109.40	109.40	109.40	87.568	0
2022-12-09	109.40	109.40	109.40	109.40	87.568	0
2022-12-08	109.40	109.40	109.40	109.40	87.568	0
2022-12-07	109.40	109.40	109.40	109.40	87.568	0
2022-12-06	109.40	109.40	109.40	109.40	87.568	0
2022-12-05	109.40	109.40	109.40	109.40	87.568	0
2022-12-02	109.40	109.40	109.40	109.40	87.568	0
2022-12-01	109.40	109.40	68.240	109.40	87.568	179
2022-11-30	109.40	109.40	65.300	109.40	87.568	940
2022-11-29	109.40	109.40	109.40	109.40	87.568	0
2022-11-28	109.40	109.40	109.40	109.40	87.568	0
2022-11-25	109.40	109.40	109.40	109.40	87.568	0
2022-11-24	109.40	109.40	109.40	109.40	87.568	0
2022-11-23	109.40	109.40	109.40	109.40	87.568	0
2022-11-22	109.40	109.40	109.40	109.40	87.568	0
2022-11-21	109.40	109.40	109.40	109.40	87.568	0
2022-11-18	109.40	109.40	62.760	109.40	87.568	4,507
2022-11-17	109.40	109.40	109.40	109.40	87.568	0
2022-11-16	109.40	109.40	109.40	109.40	87.568	0
2022-11-15	109.40	109.40	109.40	109.40	87.568	0
2022-11-14	109.40	109.40	109.40	109.40	87.568	0
2022-11-11	109.40	109.40	109.40	109.40	87.568	0
2022-11-10	109.40	109.40	109.40	109.40	87.568	0
2022-11-09	109.40	109.40	109.40	109.40	87.568	0
2022-11-08	109.40	109.40	60.920	109.40	87.568	11,550
2022-11-07	109.40	109.40	109.40	109.40	87.568	0
2022-11-04	109.40	109.40	109.40	109.40	87.568	0
2022-11-03	109.40	109.40	109.40	109.40	87.568	0
2022-11-02	109.40	109.40	109.40	109.40	87.568	0
2022-11-01	109.40	109.40	109.40	109.40	87.568	0
2022-10-31	109.40	109.40	54.783	109.40	87.568	15,536
2022-10-28	109.40	109.40	55.540	109.40	87.568	1,453,933
2022-10-27	109.40	109.40	55.580	109.40	87.568	387,220
2022-10-26	109.40	109.40	109.40	109.40	87.568	0
2022-10-25	109.40	109.40	109.40	109.40	87.568	0
2022-10-24	109.40	109.40	109.40	109.40	87.568	0
2022-10-21	109.40	109.40	50.189	109.40	87.568	4,088
2022-10-20	109.40	109.40	109.40	109.40	87.568	0
2022-10-19	109.40	109.40	109.40	109.40	87.568	0
2022-10-18	109.40	109.40	109.40	109.40	87.568	0
2022-10-17	109.40	109.40	109.40	109.40	87.568	0
2022-10-14	109.40	109.40	53.300	109.40	87.568	7,200
2022-10-13	109.40	109.40	109.40	109.40	87.568	0
2022-10-12	109.40	109.40	109.40	109.40	87.568	0
2022-10-11	109.40	109.40	109.40	109.40	87.568	0
2022-10-10	109.40	109.40	109.40	109.40	87.568	0
2022-10-07	109.40	109.40	109.40	109.40	87.568	0
2022-10-06	109.40	109.40	109.40	109.40	87.568	0

← NewerPage 17 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.