Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	154.00	156.10	153.34	154.98	154.98	881,420
2026-10-15	156.00	156.24	151.88	154.44	154.44	1,629,981
2026-10-14	155.28	157.84	154.20	156.26	156.26	1,219,479
2026-10-13	153.88	155.10	153.00	154.00	154.00	1,164,400
2026-10-12	158.40	158.74	153.32	153.88	153.88	1,266,694
2026-10-09	155.22	159.34	154.44	159.34	159.34	1,497,398
2026-10-08	151.62	156.20	150.68	155.46	155.46	1,432,003
2026-10-07	150.30	151.80	149.40	150.22	150.22	1,149,310
2026-10-06	149.98	151.16	147.30	149.96	149.96	1,659,591
2026-10-05	145.80	149.96	145.28	149.58	149.58	1,189,780
2026-10-02	144.00	145.50	141.20	144.32	144.32	1,689,904
2026-10-01	146.00	146.18	144.00	146.16	146.16	1,205,649
2026-09-30	146.58	147.86	145.48	146.06	146.06	1,492,217
2026-09-29	150.64	150.66	145.78	146.58	146.58	1,197,039
2026-09-28	149.46	151.54	148.70	150.64	150.64	970,681
2026-09-25	149.98	149.98	148.02	148.84	148.84	712,639
2026-09-24	148.62	150.18	147.66	150.18	150.18	1,463,478
2026-09-23	150.00	150.24	147.14	148.20	148.20	1,791,417
2026-09-22	152.96	153.72	147.00	149.54	149.54	1,364,176
2026-09-21	150.00	154.58	148.50	152.48	152.48	1,171,142
2026-09-18	154.00	154.00	149.36	151.14	151.14	3,556,071
2026-09-17	156.26	157.22	152.76	153.90	153.90	923,994
2026-09-16	158.32	159.66	155.28	156.82	156.82	1,155,364
2026-09-15	162.60	162.70	155.92	158.56	158.56	1,660,560
2026-09-14	162.50	164.12	160.52	162.60	162.60	1,060,634
2026-09-11	160.54	162.40	159.34	161.12	161.12	1,307,273
2026-09-10	159.50	160.72	158.22	159.56	159.56	1,300,122
2026-09-09	159.16	159.90	158.20	159.52	159.52	1,740,441
2026-09-08	159.66	159.66	156.82	158.60	158.60	1,080,984
2026-09-07	156.88	159.86	155.74	158.60	158.60	748,977
2026-09-04	155.96	158.00	155.26	158.00	158.00	869,117
2026-09-03	157.00	158.98	155.72	155.96	155.96	1,057,008
2026-09-02	157.20	158.38	153.86	158.00	158.00	1,830,663
2026-09-01	156.20	160.10	154.00	155.54	155.54	1,376,448
2026-08-31	150.18	156.14	150.10	154.22	154.22	2,407,097
2026-08-28	149.00	149.68	148.00	148.98	148.98	649,911
2026-08-27	151.00	151.02	145.82	147.66	147.66	1,259,629
2026-08-26	151.84	152.00	148.10	149.00	149.00	1,537,400
2026-08-25	153.72	153.82	151.70	152.52	152.52	1,018,601
2026-08-24	153.14	154.14	152.02	154.00	154.00	808,501
2026-08-21	155.90	157.18	152.12	153.14	153.14	1,350,928
2026-08-20	155.40	156.50	153.84	156.00	156.00	1,066,342
2026-08-19	153.58	155.42	152.10	155.42	155.42	1,442,728
2026-08-18	152.90	155.24	152.76	153.22	153.22	1,338,477
2026-08-17	152.44	152.90	150.66	152.16	152.16	928,574
2026-08-14	152.00	153.88	148.70	152.20	152.20	1,279,732
2026-08-13	155.60	155.84	149.36	151.04	151.04	859,641
2026-08-12	153.20	156.34	152.20	155.68	155.68	1,222,891
2026-08-11	150.94	155.00	150.88	153.28	153.28	1,863,999
2026-08-10	149.04	150.56	148.20	150.06	150.06	829,989
2026-08-07	154.22	154.60	147.36	149.06	149.06	1,608,667
2026-08-06	150.20	153.12	148.22	152.70	152.70	949,526
2026-08-05	146.70	151.76	145.90	150.20	150.20	1,825,358
2026-08-04	149.20	150.44	145.10	147.00	147.00	2,070,172
2026-08-03	145.48	149.22	144.00	149.00	149.00	1,057,492
2026-07-31	146.00	148.04	144.62	148.04	148.04	1,326,272
2026-07-30	149.00	149.20	144.86	146.48	146.48	915,368
2026-07-29	146.12	149.10	146.00	147.92	147.92	1,618,457
2026-07-28	149.48	150.80	144.50	144.84	144.84	1,631,410
2026-07-27	154.00	154.88	148.00	151.00	151.00	1,876,554

Page 1 of 5 · 249 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.