Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	109.40	109.40	109.40	109.40	84.766	0
2022-04-11	109.40	109.40	109.40	109.40	84.766	0
2022-04-08	109.40	109.40	109.40	109.40	84.766	0
2022-04-07	109.40	109.40	109.40	109.40	84.766	0
2022-04-06	109.40	109.40	109.40	109.40	84.766	0
2022-04-05	109.40	109.40	109.40	109.40	84.766	0
2022-04-04	109.40	109.40	109.40	109.40	84.766	0
2022-04-01	109.40	109.40	109.40	109.40	84.766	0
2022-03-31	109.40	109.40	76.020	109.40	84.766	26,226
2022-03-30	109.40	109.40	109.40	109.40	84.766	0
2022-03-29	109.40	109.40	109.40	109.40	84.766	0
2022-03-28	109.40	109.40	109.40	109.40	84.766	0
2022-03-25	109.40	109.40	109.40	109.40	84.766	0
2022-03-24	109.40	109.40	109.40	109.40	84.766	0
2022-03-23	109.40	109.40	109.40	109.40	84.766	0
2022-03-22	109.40	109.40	109.40	109.40	84.766	0
2022-03-21	109.40	109.40	109.40	109.40	84.766	0
2022-03-18	109.40	109.40	74.780	109.40	84.766	29,793
2022-03-17	109.40	109.40	109.40	109.40	84.766	0
2022-03-16	109.40	109.40	109.40	109.40	84.766	0
2022-03-15	109.40	109.40	109.40	109.40	84.766	0
2022-03-14	109.40	109.40	109.40	109.40	84.766	0
2022-03-11	109.40	109.40	109.40	109.40	84.766	0
2022-03-10	109.40	109.40	109.40	109.40	84.766	0
2022-03-09	109.40	109.40	109.40	109.40	84.766	0
2022-03-08	109.40	109.40	109.40	109.40	84.766	0
2022-03-07	109.40	109.40	109.40	109.40	84.766	0
2022-03-04	109.40	109.40	109.40	109.40	84.766	0
2022-03-03	109.40	109.40	109.40	109.40	84.766	0
2022-03-02	109.40	109.40	109.40	109.40	84.766	0
2022-03-01	109.40	109.40	109.40	109.40	84.766	0
2022-02-28	109.40	109.40	109.40	109.40	84.766	0
2022-02-25	109.40	109.40	109.40	109.40	84.766	0
2022-02-24	109.40	109.40	109.40	109.40	84.766	0
2022-02-23	109.40	109.40	109.40	109.40	84.766	0
2022-02-22	109.40	109.40	109.40	109.40	84.766	0
2022-02-21	109.40	109.40	109.40	109.40	84.766	0
2022-02-18	109.40	109.40	109.40	109.40	84.766	0
2022-02-17	109.40	109.40	109.40	109.40	84.766	0
2022-02-16	109.40	109.40	109.40	109.40	84.766	0
2022-02-15	109.40	109.40	109.40	109.40	84.766	0
2022-02-14	109.40	109.40	70.580	109.40	84.766	2,219
2022-02-11	109.40	109.40	109.40	109.40	84.766	0
2022-02-10	109.40	109.40	71.149	109.40	84.766	14,319
2022-02-09	109.40	109.40	109.40	109.40	84.766	0
2022-02-08	109.40	109.40	109.40	109.40	84.766	0
2022-02-07	109.40	109.40	109.40	109.40	84.766	0
2022-02-04	109.40	109.40	109.40	109.40	84.766	0
2022-02-03	109.40	109.40	109.40	109.40	84.766	0
2022-02-02	109.40	109.40	109.40	109.40	84.766	0
2022-02-01	109.40	109.40	109.40	109.40	84.766	0
2022-01-31	109.40	109.40	109.40	109.40	84.766	0
2022-01-28	109.40	109.40	109.40	109.40	84.766	0
2022-01-27	109.40	109.40	109.40	109.40	84.766	0
2022-01-26	109.40	109.40	109.40	109.40	84.766	0
2022-01-25	109.40	109.40	109.40	109.40	84.766	0
2022-01-24	109.40	109.40	109.40	109.40	84.766	0
2022-01-21	109.40	109.40	109.40	109.40	84.766	0
2022-01-20	109.40	109.40	109.40	109.40	84.766	0
2022-01-19	109.40	109.40	109.40	109.40	84.766	0

← NewerPage 20 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.