Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	109.40	109.40	54.560	109.40	87.568	8,150
2022-10-04	109.40	109.40	109.40	109.40	87.568	0
2022-10-03	109.40	109.40	109.40	109.40	87.568	0
2022-09-30	109.40	109.40	109.40	109.40	87.568	0
2022-09-29	109.40	109.40	109.40	109.40	87.568	0
2022-09-28	109.40	109.40	109.40	109.40	87.568	0
2022-09-27	109.40	109.40	109.40	109.40	87.568	0
2022-09-26	109.40	109.40	109.40	109.40	87.568	0
2022-09-23	109.40	109.40	109.40	109.40	87.568	0
2022-09-22	109.40	109.40	109.40	109.40	87.568	0
2022-09-21	109.40	109.40	109.40	109.40	87.568	0
2022-09-20	109.40	109.40	56.240	109.40	87.568	17,777
2022-09-16	109.40	109.40	109.40	109.40	87.568	0
2022-09-15	109.40	109.40	109.40	109.40	87.568	0
2022-09-14	109.40	109.40	57.060	109.40	87.568	16,014
2022-09-13	109.40	109.40	109.40	109.40	87.568	0
2022-09-12	109.40	109.40	109.40	109.40	87.568	0
2022-09-09	109.40	109.40	109.40	109.40	87.568	0
2022-09-08	109.40	109.40	109.40	109.40	87.568	0
2022-09-07	109.40	109.40	109.40	109.40	87.568	0
2022-09-06	109.40	109.40	109.40	109.40	87.568	0
2022-09-05	109.40	109.40	109.40	109.40	87.568	0
2022-09-02	109.40	109.40	109.40	109.40	87.568	0
2022-09-01	109.40	109.40	58.335	109.40	87.568	2,561
2022-08-31	109.40	109.40	109.40	109.40	87.568	0
2022-08-30	109.40	109.40	109.40	109.40	87.568	0
2022-08-26	109.40	109.40	62.246	109.40	87.568	5,191
2022-08-25	109.40	109.40	109.40	109.40	87.568	0
2022-08-24	109.40	109.40	109.40	109.40	87.568	0
2022-08-23	109.40	109.40	109.40	109.40	87.568	0
2022-08-22	109.40	109.40	109.40	109.40	87.568	0
2022-08-19	109.40	109.40	109.40	109.40	87.568	0
2022-08-18	109.40	109.40	109.40	109.40	87.568	0
2022-08-17	109.40	109.40	109.40	109.40	87.568	0
2022-08-16	109.40	109.40	109.40	109.40	87.568	0
2022-08-15	109.40	109.40	109.40	109.40	87.568	0
2022-08-12	109.40	109.40	109.40	109.40	87.568	0
2022-08-11	109.40	109.40	109.40	109.40	87.568	0
2022-08-10	109.40	109.40	109.40	109.40	87.568	0
2022-08-09	109.40	109.40	109.40	109.40	87.568	0
2022-08-08	109.40	109.40	71.160	109.40	87.568	3,997
2022-08-05	109.40	109.40	109.40	109.40	87.568	0
2022-08-04	109.40	109.40	109.40	109.40	87.568	0
2022-08-03	109.40	109.40	109.40	109.40	87.568	0
2022-08-02	109.40	109.40	109.40	109.40	87.568	0
2022-08-01	109.40	109.40	109.40	109.40	87.568	0
2022-07-29	109.40	109.40	109.40	109.40	87.568	0
2022-07-28	109.40	109.40	74.905	109.40	87.568	98,000
2022-07-27	109.40	109.40	109.40	109.40	87.568	0
2022-07-26	109.40	109.40	109.40	109.40	87.568	0
2022-07-25	109.40	109.40	109.40	109.40	84.766	0
2022-07-22	109.40	109.40	73.691	109.40	84.766	1,575
2022-07-21	109.40	109.40	109.40	109.40	84.766	0
2022-07-20	109.40	109.40	73.130	109.40	84.766	63,158
2022-07-19	109.40	109.40	109.40	109.40	84.766	0
2022-07-18	109.40	109.40	109.40	109.40	84.766	0
2022-07-15	109.40	109.40	109.40	109.40	84.766	0
2022-07-14	109.40	109.40	109.40	109.40	84.766	0
2022-07-13	109.40	109.40	109.40	109.40	84.766	0
2022-07-12	109.40	109.40	109.40	109.40	84.766	0

← NewerPage 18 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.