Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	66.700	67.000	64.920	65.190	53.207	4,224,604
2024-05-23	71.400	71.400	66.500	66.930	54.627	6,630,964
2024-05-22	72.900	73.430	72.460	72.630	59.280	1,443,002
2024-05-21	72.280	73.590	71.800	72.930	59.524	2,527,433
2024-05-20	70.700	72.780	70.680	72.500	59.173	2,823,630
2024-05-17	69.500	70.680	69.000	70.680	57.688	1,885,407
2024-05-16	69.300	69.590	68.680	69.470	56.700	1,183,104
2024-05-15	69.200	69.900	68.300	69.090	56.390	1,330,300
2024-05-14	68.500	69.640	68.130	69.060	56.366	1,265,284
2024-05-13	68.440	68.810	67.930	68.480	55.892	821,251
2024-05-10	67.840	68.920	67.810	68.340	55.778	1,957,014
2024-05-09	67.880	68.640	67.340	67.580	55.158	1,083,082
2024-05-08	67.320	67.850	66.710	67.850	55.378	1,184,975
2024-05-07	67.940	68.680	67.280	67.320	54.946	1,089,468
2024-05-06	66.500	68.070	66.150	67.860	55.386	1,301,491
2024-05-02	66.440	66.440	65.360	66.130	53.974	1,206,409
2024-04-30	68.130	68.180	66.440	66.440	54.227	1,448,727
2024-04-29	67.320	68.150	66.600	68.120	55.599	932,048
2024-04-26	67.100	67.810	67.100	67.320	54.946	644,876
2024-04-25	67.080	67.720	66.420	66.700	54.440	1,087,679
2024-04-24	68.370	68.760	66.900	66.900	54.603	1,619,488
2024-04-23	68.480	68.850	67.520	67.700	55.256	1,237,216
2024-04-22	67.760	68.500	67.010	68.440	55.860	1,814,053
2024-04-19	66.580	68.090	66.550	67.650	55.215	2,043,440
2024-04-18	67.740	67.800	66.190	67.050	54.725	1,793,292
2024-04-17	65.900	67.900	65.630	67.530	55.117	2,153,097
2024-04-16	68.000	68.490	65.460	65.730	53.648	3,786,278
2024-04-15	67.800	69.390	67.760	68.800	56.154	2,333,348
2024-04-12	68.300	69.140	66.520	67.850	55.378	2,710,479
2024-04-11	68.800	69.990	68.200	68.200	55.664	2,441,145
2024-04-10	69.480	70.470	69.130	69.710	56.896	2,438,285
2024-04-09	69.200	70.900	68.500	69.120	56.415	4,219,161
2024-04-08	67.820	69.390	67.740	69.160	56.447	1,928,888
2024-04-05	67.500	68.100	67.000	68.020	55.517	1,294,042
2024-04-04	67.770	68.210	67.590	67.950	55.460	1,907,390
2024-04-03	66.420	67.600	66.300	67.590	55.166	2,258,428
2024-04-02	65.300	68.210	65.290	66.180	54.015	5,781,248
2024-03-28	62.500	65.650	62.240	65.080	53.117	2,804,088
2024-03-27	64.500	64.880	63.720	63.720	52.007	1,440,663
2024-03-26	62.400	64.580	62.310	64.580	52.709	2,855,620
2024-03-25	62.840	63.160	62.150	62.380	50.914	599,914
2024-03-22	62.760	63.100	62.330	62.840	51.289	580,472
2024-03-21	62.940	63.280	62.620	62.760	51.224	797,547
2024-03-20	63.510	63.510	62.160	62.450	50.971	1,004,855
2024-03-19	63.190	63.970	62.100	63.350	51.705	1,498,039
2024-03-18	64.400	64.500	62.650	63.180	51.567	1,634,745
2024-03-15	63.800	64.830	63.040	64.050	52.277	8,620,724
2024-03-14	62.500	64.240	62.500	63.710	51.999	2,230,350
2024-03-13	62.680	62.710	61.330	62.380	50.914	2,885,584
2024-03-12	62.780	62.800	61.780	62.640	51.126	2,325,170
2024-03-11	62.970	63.120	62.000	62.360	50.897	1,052,225
2024-03-08	62.260	63.170	62.240	63.020	51.436	1,777,558
2024-03-07	62.590	63.200	61.850	62.250	50.808	1,071,985
2024-03-06	62.000	63.260	61.980	62.960	51.387	1,418,982
2024-03-05	61.800	62.120	60.800	61.810	50.448	1,929,295
2024-03-04	63.640	64.000	61.920	62.050	50.644	1,253,961
2024-03-01	62.560	63.500	62.220	63.140	51.534	1,221,512
2024-02-29	64.160	64.400	61.910	61.980	50.587	5,261,753
2024-02-28	66.000	66.180	63.850	63.880	52.138	2,219,026
2024-02-27	65.460	66.670	65.300	65.980	53.852	2,297,423

← NewerPage 11 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.