Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	109.40	109.40	109.40	109.40	84.766	0
2022-01-17	109.40	109.40	109.40	109.40	84.766	0
2022-01-14	109.40	109.40	109.40	109.40	84.766	0
2022-01-13	109.40	109.40	109.40	109.40	84.766	0
2022-01-12	109.40	109.40	109.40	109.40	84.766	0
2022-01-11	109.40	109.40	79.140	109.40	84.766	10,356
2022-01-10	109.40	109.40	109.40	109.40	84.766	0
2022-01-07	109.40	109.40	109.40	109.40	84.766	0
2022-01-06	109.40	109.40	109.40	109.40	84.766	0
2022-01-05	109.40	109.40	109.40	109.40	84.766	0
2022-01-04	109.40	109.40	109.40	109.40	84.766	0
2021-12-31	109.40	109.40	109.40	109.40	84.766	0
2021-12-30	109.40	109.40	74.340	109.40	84.766	13,646
2021-12-29	109.40	109.40	109.40	109.40	84.766	0
2021-12-24	109.40	109.40	109.40	109.40	84.766	0
2021-12-23	109.40	109.40	109.40	109.40	84.766	0
2021-12-22	109.40	109.40	109.40	109.40	84.766	0
2021-12-21	109.40	109.40	71.600	109.40	84.766	1,155
2021-12-20	109.40	109.40	70.980	109.40	84.766	73,513
2021-12-17	109.40	109.40	72.900	109.40	84.766	54,096
2021-12-16	109.40	109.40	109.40	109.40	84.766	0
2021-12-15	109.40	109.40	71.860	109.40	84.766	2,677
2021-12-14	109.40	109.40	109.40	109.40	84.766	0
2021-12-13	109.40	109.40	109.40	109.40	84.766	0
2021-12-10	109.40	109.40	109.40	109.40	84.766	0
2021-12-09	109.40	109.40	109.40	109.40	84.766	0
2021-12-08	109.40	109.40	109.40	109.40	84.766	0
2021-12-07	109.40	109.40	75.853	109.40	84.766	1,614
2021-12-06	109.40	109.40	109.40	109.40	84.766	0
2021-12-03	109.40	109.40	109.40	109.40	84.766	0
2021-12-02	109.40	109.40	74.207	109.40	84.766	3,199
2021-12-01	109.40	109.40	109.40	109.40	84.766	0
2021-11-30	109.40	109.40	109.40	109.40	84.766	0
2021-11-29	109.40	109.40	109.40	109.40	84.766	0
2021-11-26	109.40	109.40	109.40	109.40	84.766	0
2021-11-25	109.40	109.40	78.659	109.40	84.766	9,928
2021-11-24	109.40	109.40	109.40	109.40	84.766	0
2021-11-23	109.40	109.40	109.40	109.40	84.766	0
2021-11-22	109.40	109.40	78.489	109.40	84.766	22,032
2021-11-19	109.40	109.40	109.40	109.40	84.766	0
2021-11-18	109.40	109.40	109.40	109.40	84.766	0
2021-11-17	109.40	109.40	82.121	109.40	84.766	58,893
2021-11-16	109.40	109.40	109.40	109.40	84.766	0
2021-11-15	109.40	109.40	109.40	109.40	84.766	0
2021-11-12	109.40	109.40	109.40	109.40	84.766	0
2021-11-11	109.40	109.40	109.40	109.40	84.766	0
2021-11-10	109.40	109.40	109.40	109.40	84.766	0
2021-11-09	109.40	109.40	109.40	109.40	84.766	0
2021-11-08	109.40	109.40	109.40	109.40	84.766	0
2021-11-05	109.40	109.40	109.40	109.40	84.766	0
2021-11-04	109.40	109.40	109.40	109.40	84.766	0
2021-11-03	109.40	109.40	109.40	109.40	84.766	0
2021-11-02	109.40	109.40	109.40	109.40	84.766	0
2021-11-01	109.40	109.40	109.40	109.40	84.766	0
2021-10-29	109.40	109.40	109.40	109.40	84.766	0
2021-10-28	109.40	109.40	109.40	109.40	84.766	0
2021-10-27	109.40	109.40	89.145	109.40	84.766	15,169
2021-10-26	109.40	109.40	109.40	109.40	84.766	0
2021-10-25	109.40	109.40	109.40	109.40	84.766	0
2021-10-22	109.40	109.40	109.40	109.40	84.766	0

← NewerPage 21 of 21 · 1,260 trading days

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.