Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	109.40	109.40	109.40	109.40	95.839	0
2024-11-25	109.40	109.40	109.40	109.40	95.839	0
2024-11-22	109.40	109.40	51.737	109.40	95.839	8,141
2024-11-21	109.40	109.40	52.059	109.40	95.839	8,680
2024-11-20	109.40	109.40	51.320	109.40	95.839	7,875
2024-11-19	109.40	109.40	51.264	109.40	95.839	7,078
2024-11-18	109.40	109.40	52.980	109.40	95.839	7,224
2024-11-15	109.40	109.40	52.725	109.40	95.839	7,056
2024-11-14	109.40	109.40	52.696	109.40	95.839	7,175
2024-11-13	109.40	109.40	50.627	109.40	95.839	7,687
2024-11-12	109.40	109.40	51.169	109.40	95.839	7,372
2024-11-11	109.40	109.40	109.40	109.40	95.839	0
2024-11-08	109.40	109.40	52.820	109.40	95.839	6,250
2024-11-07	109.40	109.40	53.832	109.40	95.839	6,154
2024-11-06	109.40	109.40	109.40	109.40	95.839	0
2024-11-05	109.40	109.40	109.40	109.40	95.839	0
2024-11-04	109.40	109.40	109.40	109.40	95.839	0
2024-11-01	109.40	109.40	109.40	109.40	95.839	0
2024-10-31	109.40	109.40	109.40	109.40	95.839	0
2024-10-30	109.40	109.40	109.40	109.40	95.839	0
2024-10-29	109.40	109.40	109.40	109.40	95.839	0
2024-10-28	109.40	109.40	109.40	109.40	95.839	0
2024-10-25	109.40	109.40	109.40	109.40	95.839	0
2024-10-24	109.40	109.40	109.40	109.40	95.839	0
2024-10-23	109.40	109.40	52.770	109.40	95.839	7,336
2024-10-22	109.40	109.40	109.40	109.40	95.839	0
2024-10-21	109.40	109.40	109.40	109.40	95.839	0
2024-10-18	109.40	109.40	109.40	109.40	95.839	0
2024-10-17	109.40	109.40	109.40	109.40	95.839	0
2024-10-16	109.40	109.40	109.40	109.40	95.839	0
2024-10-15	109.40	109.40	109.40	109.40	95.839	0
2024-10-14	109.40	109.40	109.40	109.40	95.839	0
2024-10-11	109.40	109.40	109.40	109.40	95.839	0
2024-10-10	109.40	109.40	109.40	109.40	95.839	0
2024-10-09	109.40	109.40	109.40	109.40	95.839	0
2024-10-08	109.40	109.40	109.40	109.40	95.839	0
2024-10-07	109.40	109.40	109.40	109.40	95.839	0
2024-10-04	109.40	109.40	109.40	109.40	95.839	0
2024-10-03	109.40	109.40	109.40	109.40	95.839	0
2024-10-02	109.40	109.40	109.40	109.40	95.839	0
2024-10-01	109.40	109.40	109.40	109.40	95.839	0
2024-09-30	109.40	109.40	109.40	109.40	95.839	0
2024-09-27	109.40	109.40	109.40	109.40	95.839	0
2024-09-26	109.40	109.40	109.40	109.40	95.839	0
2024-09-25	109.40	109.40	109.40	109.40	95.839	0
2024-09-24	109.40	109.40	109.40	109.40	95.839	0
2024-09-23	109.40	109.40	109.40	109.40	95.839	0
2024-09-20	109.40	109.40	109.40	109.40	95.839	0
2024-09-19	109.40	109.40	109.40	109.40	95.839	0
2024-09-18	109.40	109.40	109.40	109.40	92.203	0
2024-09-17	109.40	109.40	109.40	109.40	92.203	0
2024-09-16	109.40	109.40	109.40	109.40	92.203	0
2024-09-13	109.40	109.40	109.40	109.40	92.203	0
2024-09-12	109.40	109.40	109.40	109.40	92.203	0
2024-09-11	109.40	109.40	109.40	109.40	92.203	0
2024-09-10	109.40	109.40	109.40	109.40	92.203	0
2024-09-09	109.40	109.40	109.40	109.40	92.203	0
2024-09-06	109.40	109.40	109.40	109.40	92.203	0
2024-09-05	109.40	109.40	109.40	109.40	92.203	0
2024-09-04	109.40	109.40	109.40	109.40	92.203	0

← NewerPage 9 of 22 · 1,265 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.