Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	109.40	109.40	109.40	109.40	95.839	0
2025-05-20	109.40	109.40	109.40	109.40	95.839	0
2025-05-19	109.40	109.40	109.40	109.40	95.839	0
2025-05-16	109.40	109.40	109.40	109.40	95.839	0
2025-05-15	109.40	109.40	109.40	109.40	95.839	0
2025-05-14	109.40	109.40	109.40	109.40	95.839	0
2025-05-13	109.40	109.40	109.40	109.40	95.839	0
2025-05-12	109.40	109.40	109.40	109.40	95.839	0
2025-05-09	109.40	109.40	109.40	109.40	95.839	0
2025-05-08	109.40	109.40	109.40	109.40	95.839	0
2025-05-07	109.40	109.40	109.40	109.40	95.839	0
2025-05-06	109.40	109.40	109.40	109.40	95.839	0
2025-05-02	109.40	109.40	109.40	109.40	95.839	0
2025-05-01	109.40	109.40	109.40	109.40	95.839	0
2025-04-30	109.40	109.40	109.40	109.40	95.839	0
2025-04-29	109.40	109.40	109.40	109.40	95.839	0
2025-04-28	109.40	109.40	109.40	109.40	95.839	0
2025-04-25	109.40	109.40	109.40	109.40	95.839	0
2025-04-24	109.40	109.40	109.40	109.40	95.839	0
2025-04-23	109.40	109.40	109.40	109.40	95.839	0
2025-04-22	109.40	109.40	109.40	109.40	95.839	0
2025-04-17	109.40	109.40	109.40	109.40	95.839	0
2025-04-16	109.40	109.40	109.40	109.40	95.839	0
2025-04-15	109.40	109.40	109.40	109.40	95.839	0
2025-04-14	109.40	109.40	109.40	109.40	95.839	0
2025-04-11	109.40	109.40	109.40	109.40	95.839	0
2025-04-10	109.40	109.40	109.40	109.40	95.839	0
2025-04-09	109.40	109.40	109.40	109.40	95.839	0
2025-04-08	109.40	109.40	109.40	109.40	95.839	0
2025-04-07	109.40	109.40	64.010	109.40	95.839	26,273
2025-04-04	109.40	109.40	109.40	109.40	95.839	0
2025-04-03	109.40	109.40	66.730	109.40	95.839	6,036
2025-04-02	109.40	109.40	69.140	109.40	95.839	1,784
2025-04-01	109.40	109.40	109.40	109.40	95.839	0
2025-03-31	109.40	109.40	109.40	109.40	95.839	0
2025-03-28	109.40	109.40	109.40	109.40	95.839	0
2025-03-27	109.40	109.40	109.40	109.40	95.839	0
2025-03-26	109.40	109.40	70.110	109.40	95.839	9,708
2025-03-25	109.40	109.40	109.40	109.40	95.839	0
2025-03-24	109.40	109.40	109.40	109.40	95.839	0
2025-03-21	109.40	109.40	68.200	109.40	95.839	503,438
2025-03-20	109.40	109.40	109.40	109.40	95.839	0
2025-03-19	109.40	109.40	109.40	109.40	95.839	0
2025-03-18	109.40	109.40	109.40	109.40	95.839	0
2025-03-17	109.40	109.40	109.40	109.40	95.839	0
2025-03-14	109.40	109.40	109.40	109.40	95.839	0
2025-03-13	109.40	109.40	66.715	109.40	95.839	5,583
2025-03-12	109.40	109.40	109.40	109.40	95.839	0
2025-03-11	109.40	109.40	109.40	109.40	95.839	0
2025-03-10	109.40	109.40	109.40	109.40	95.839	0
2025-03-07	109.40	109.40	109.40	109.40	95.839	0
2025-03-06	109.40	109.40	109.40	109.40	95.839	0
2025-03-05	109.40	109.40	109.40	109.40	95.839	0
2025-03-04	109.40	109.40	62.160	109.40	95.839	1,298
2025-03-03	109.40	109.40	109.40	109.40	95.839	0
2025-02-28	109.40	109.40	109.40	109.40	95.839	0
2025-02-27	109.40	109.40	109.40	109.40	95.839	0
2025-02-26	109.40	109.40	109.40	109.40	95.839	0
2025-02-25	109.40	109.40	109.40	109.40	95.839	0
2025-02-24	109.40	109.40	109.40	109.40	95.839	0

← NewerPage 7 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.