Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	64.580	64.780	63.240	63.310	51.673	1,034,589
2024-08-19	64.100	65.190	63.710	64.580	52.709	1,215,849
2024-08-16	63.990	64.300	63.610	64.030	52.260	1,503,191
2024-08-14	63.800	64.160	62.740	62.980	51.403	1,306,664
2024-08-13	64.920	64.990	63.370	63.710	51.999	1,352,764
2024-08-12	63.400	64.580	62.840	64.560	52.693	1,943,458
2024-08-09	62.680	63.080	61.160	61.560	50.244	1,155,110
2024-08-08	61.180	62.300	60.430	62.240	50.799	1,381,467
2024-08-07	62.000	62.000	60.900	61.120	49.885	1,367,599
2024-08-06	61.700	62.380	60.870	61.390	50.106	1,868,083
2024-08-05	62.000	62.050	59.900	61.100	49.869	3,116,018
2024-08-02	63.200	63.610	62.880	63.400	51.746	1,146,391
2024-08-01	64.740	64.740	63.360	63.380	51.730	958,144
2024-07-31	63.770	64.740	63.520	64.670	52.783	2,016,737
2024-07-30	64.300	64.590	63.220	63.220	51.599	937,584
2024-07-29	64.500	64.790	63.900	64.290	52.473	748,396
2024-07-26	64.000	64.320	63.580	63.750	52.032	831,520
2024-07-25	63.000	63.840	62.800	63.840	52.105	1,975,514
2024-07-24	63.500	63.940	63.100	63.100	51.501	1,695,914
2024-07-23	64.510	64.670	63.260	63.980	52.220	2,082,024
2024-07-22	65.220	65.490	64.340	64.510	52.652	997,862
2024-07-19	65.000	65.470	64.470	65.180	53.199	803,435
2024-07-18	65.000	65.660	64.310	65.170	53.191	1,705,800
2024-07-17	65.100	65.400	63.640	64.640	52.758	2,447,891
2024-07-16	67.220	67.220	64.630	65.000	53.052	2,425,555
2024-07-15	67.200	67.300	66.520	67.220	54.864	990,387
2024-07-12	66.920	67.700	66.410	67.320	54.946	975,202
2024-07-11	66.000	66.990	65.740	66.920	54.619	1,636,450
2024-07-10	66.880	66.990	65.800	65.800	53.705	1,713,649
2024-07-09	67.400	67.400	66.390	66.880	54.586	2,053,681
2024-07-08	67.930	68.000	67.000	67.520	55.109	1,145,381
2024-07-05	68.750	69.000	67.120	67.740	55.288	1,031,159
2024-07-04	68.900	69.170	68.530	69.090	56.390	1,060,608
2024-07-03	68.500	69.050	68.240	68.810	56.162	1,457,879
2024-07-02	67.890	68.290	67.070	68.210	55.672	1,112,712
2024-07-01	67.500	68.630	67.420	67.890	55.411	1,990,639
2024-06-28	67.700	68.080	67.430	67.690	55.248	2,330,347
2024-06-27	67.270	67.780	67.130	67.630	55.199	1,453,314
2024-06-26	67.700	68.300	67.140	67.270	54.905	3,283,077
2024-06-25	67.180	68.100	66.880	67.680	55.239	2,476,599
2024-06-24	65.480	67.450	65.460	67.180	54.831	2,685,622
2024-06-21	65.900	66.200	65.200	65.480	53.444	5,650,807
2024-06-20	65.650	66.170	65.120	65.750	53.664	1,614,759
2024-06-19	64.500	65.800	64.500	65.650	53.583	1,340,142
2024-06-18	64.630	65.080	64.220	64.370	52.538	1,991,768
2024-06-17	63.460	64.700	63.220	64.480	52.628	1,399,410
2024-06-14	62.250	63.500	62.250	63.450	51.787	1,829,707
2024-06-13	62.460	62.900	61.970	62.250	50.808	1,515,930
2024-06-12	62.450	63.050	61.700	62.460	50.979	2,080,724
2024-06-11	63.310	63.680	62.280	62.280	50.832	1,793,268
2024-06-10	63.100	63.420	62.410	63.300	51.665	1,230,995
2024-06-07	63.750	64.050	62.970	63.090	51.493	1,191,954
2024-06-06	63.370	63.680	62.770	63.680	51.975	1,009,009
2024-06-05	62.800	63.210	62.430	62.640	51.126	2,214,370
2024-06-04	63.930	63.940	62.610	62.610	51.101	2,486,736
2024-06-03	64.260	64.820	63.740	63.930	52.179	1,356,315
2024-05-31	63.500	64.660	63.310	63.570	51.885	4,730,200
2024-05-29	64.940	65.330	62.810	63.250	51.624	3,183,753
2024-05-28	66.000	66.350	64.650	64.930	52.995	2,314,114
2024-05-27	65.470	67.080	65.450	65.750	53.664	1,745,837

← NewerPage 10 of 21 · 1,251 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.