Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	65.460	66.670	65.300	65.980	53.852	2,297,423
2024-02-26	66.180	66.530	65.400	65.460	53.427	2,261,172
2024-02-23	66.110	66.970	65.560	66.120	53.966	2,185,340
2024-02-22	68.000	68.460	65.270	66.110	53.958	4,861,228
2024-02-21	68.050	68.300	67.280	67.610	55.182	1,877,853
2024-02-20	67.640	68.050	67.100	67.890	55.411	2,421,278
2024-02-19	67.840	68.870	67.320	67.670	55.231	1,756,624
2024-02-16	67.100	68.150	67.100	67.830	55.362	1,870,487
2024-02-15	67.000	67.450	66.500	67.000	54.684	1,891,710
2024-02-14	66.440	67.000	65.880	66.900	54.603	1,042,642
2024-02-13	67.000	67.780	65.930	66.100	53.950	2,213,795
2024-02-12	66.200	67.350	65.820	66.950	54.644	4,029,834
2024-02-09	65.720	66.290	65.500	66.050	53.909	1,996,658
2024-02-08	65.870	66.000	65.160	65.670	53.599	1,793,512
2024-02-07	65.900	66.450	65.500	65.870	53.762	1,442,710
2024-02-06	65.510	66.330	65.280	65.840	53.738	1,636,451
2024-02-05	65.800	66.640	65.000	65.420	53.395	3,073,800
2024-02-02	65.760	66.450	65.200	65.800	53.705	2,752,572
2024-02-01	62.450	65.800	62.050	65.550	53.501	4,654,372
2024-01-31	62.000	62.860	61.860	62.660	51.142	1,467,211
2024-01-30	62.320	62.490	61.660	62.000	50.603	2,755,482
2024-01-29	61.020	62.370	61.000	62.300	50.848	2,747,095
2024-01-26	60.370	61.100	59.890	61.020	49.804	1,286,582
2024-01-25	60.900	61.170	60.310	60.470	49.355	1,009,831
2024-01-24	60.580	61.250	60.060	60.710	49.551	1,397,204
2024-01-23	60.370	60.470	59.490	60.050	49.012	1,800,508
2024-01-22	60.390	60.590	59.830	60.010	48.979	1,233,116
2024-01-19	59.670	60.270	59.500	59.940	48.922	1,842,601
2024-01-18	59.000	59.570	58.300	59.000	48.155	2,907,307
2024-01-17	60.350	60.490	58.500	58.600	47.828	2,844,316
2024-01-16	60.550	61.240	60.150	60.560	49.428	1,036,337
2024-01-15	61.750	62.020	60.660	60.840	49.657	1,147,652
2024-01-12	61.900	62.570	61.500	61.650	50.318	1,067,024
2024-01-11	62.810	62.910	61.800	61.800	50.440	1,590,747
2024-01-10	62.990	63.430	62.560	62.560	51.061	1,181,504
2024-01-09	63.840	63.870	63.130	63.140	51.534	1,181,502
2024-01-08	64.030	64.180	62.510	63.100	51.501	2,119,961
2024-01-05	64.030	64.650	63.460	64.310	52.489	1,659,655
2024-01-04	64.670	65.460	64.350	64.350	52.522	1,944,386
2024-01-03	65.470	65.480	63.640	64.650	52.766	1,947,154
2024-01-02	65.920	66.780	64.870	65.500	53.460	1,788,865
2023-12-29	66.150	67.170	65.500	65.500	53.460	3,142,868
2023-12-28	65.570	66.640	65.500	66.110	53.958	2,781,493
2023-12-27	64.470	65.560	64.250	65.450	53.419	2,824,504
2023-12-22	64.250	64.650	64.000	64.460	52.611	1,320,539
2023-12-21	62.680	64.200	62.460	64.200	52.399	3,004,614
2023-12-20	63.650	64.000	62.720	62.720	51.191	1,545,273
2023-12-19	62.990	63.680	62.460	63.140	51.534	1,998,153
2023-12-18	62.340	63.150	62.250	62.990	51.412	1,759,439
2023-12-15	62.750	63.660	62.220	62.240	50.799	11,322,359
2023-12-14	63.000	63.340	62.190	62.190	50.759	1,961,958
2023-12-13	62.500	63.320	62.230	62.400	50.930	1,848,265
2023-12-12	63.880	64.120	62.330	62.650	51.134	2,686,987
2023-12-11	62.050	63.540	62.050	63.370	51.722	2,112,806
2023-12-08	61.000	63.130	61.000	62.010	50.612	3,561,097
2023-12-07	61.290	61.290	60.260	60.660	49.510	1,408,645
2023-12-06	60.580	61.670	60.300	61.310	50.040	3,489,026
2023-12-05	59.800	60.870	59.700	60.330	49.240	1,777,221
2023-12-04	60.560	60.800	59.700	59.950	48.930	1,506,962
2023-12-01	59.100	60.700	58.610	60.600	49.461	2,382,569

← NewerPage 12 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.