Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	109.40	109.40	109.40	109.40	95.839	0
2025-02-19	109.40	109.40	109.40	109.40	95.839	0
2025-02-18	109.40	109.40	109.40	109.40	95.839	0
2025-02-17	109.40	109.40	109.40	109.40	95.839	0
2025-02-14	109.40	109.40	109.40	109.40	95.839	0
2025-02-13	109.40	109.40	109.40	109.40	95.839	0
2025-02-12	109.40	109.40	109.40	109.40	95.839	0
2025-02-11	109.40	109.40	109.40	109.40	95.839	0
2025-02-10	109.40	109.40	109.40	109.40	95.839	0
2025-02-07	109.40	109.40	109.40	109.40	95.839	0
2025-02-06	109.40	109.40	109.40	109.40	95.839	0
2025-02-05	109.40	109.40	109.40	109.40	95.839	0
2025-02-04	109.40	109.40	109.40	109.40	95.839	0
2025-02-03	109.40	109.40	109.40	109.40	95.839	0
2025-01-31	109.40	109.40	109.40	109.40	95.839	0
2025-01-30	109.40	109.40	109.40	109.40	95.839	0
2025-01-29	109.40	109.40	109.40	109.40	95.839	0
2025-01-28	109.40	109.40	109.40	109.40	95.839	0
2025-01-27	109.40	109.40	109.40	109.40	95.839	0
2025-01-24	109.40	109.40	109.40	109.40	95.839	0
2025-01-23	109.40	109.40	109.40	109.40	95.839	0
2025-01-22	109.40	109.40	109.40	109.40	95.839	0
2025-01-21	109.40	109.40	53.030	109.40	95.839	266
2025-01-20	109.40	109.40	109.40	109.40	95.839	0
2025-01-17	109.40	109.40	109.40	109.40	95.839	0
2025-01-16	109.40	109.40	109.40	109.40	95.839	0
2025-01-15	109.40	109.40	109.40	109.40	95.839	0
2025-01-14	109.40	109.40	109.40	109.40	95.839	0
2025-01-13	109.40	109.40	109.40	109.40	95.839	0
2025-01-10	109.40	109.40	109.40	109.40	95.839	0
2025-01-09	109.40	109.40	109.40	109.40	95.839	0
2025-01-08	109.40	109.40	109.40	109.40	95.839	0
2025-01-07	109.40	109.40	47.500	109.40	95.839	29,647
2025-01-06	109.40	109.40	109.40	109.40	95.839	0
2025-01-03	109.40	109.40	109.40	109.40	95.839	0
2025-01-02	109.40	109.40	49.256	109.40	95.839	4,263
2024-12-31	109.40	109.40	109.40	109.40	95.839	0
2024-12-30	109.40	109.40	109.40	109.40	95.839	0
2024-12-27	109.40	109.40	109.40	109.40	95.839	0
2024-12-24	109.40	109.40	109.40	109.40	95.839	0
2024-12-23	109.40	109.40	109.40	109.40	95.839	0
2024-12-20	109.40	109.40	46.904	109.40	95.839	194,558
2024-12-19	109.40	109.40	109.40	109.40	95.839	0
2024-12-18	109.40	109.40	46.527	109.40	95.839	19,508
2024-12-17	109.40	109.40	46.629	109.40	95.839	16,659
2024-12-16	109.40	109.40	48.362	109.40	95.839	15,242
2024-12-13	109.40	109.40	49.194	109.40	95.839	14,887
2024-12-12	109.40	109.40	48.855	109.40	95.839	14,469
2024-12-11	109.40	109.40	50.922	109.40	95.839	12,788
2024-12-10	109.40	109.40	53.235	109.40	95.839	12,118
2024-12-09	109.40	109.40	52.660	109.40	95.839	12,458
2024-12-06	109.40	109.40	109.40	109.40	95.839	0
2024-12-05	109.40	109.40	109.40	109.40	95.839	0
2024-12-04	109.40	109.40	109.40	109.40	95.839	0
2024-12-03	109.40	109.40	109.40	109.40	95.839	0
2024-12-02	109.40	109.40	109.40	109.40	95.839	0
2024-11-29	109.40	109.40	109.40	109.40	95.839	0
2024-11-28	109.40	109.40	109.40	109.40	95.839	0
2024-11-27	109.40	109.40	109.40	109.40	95.839	0
2024-11-26	109.40	109.40	109.40	109.40	95.839	0

← NewerPage 8 of 22 · 1,264 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.