Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	59.910	61.200	59.020	59.040	48.188	6,381,366
2023-11-29	62.770	62.900	58.400	59.600	48.645	12,357,254
2023-11-28	63.800	65.160	63.710	64.710	52.815	1,961,930
2023-11-27	64.200	64.200	63.500	63.870	52.130	1,498,548
2023-11-24	63.000	64.320	63.000	64.200	52.399	1,200,671
2023-11-23	63.320	63.630	62.720	63.070	51.477	1,376,689
2023-11-22	64.000	64.190	62.430	63.010	51.428	1,687,650
2023-11-21	64.120	64.480	63.300	64.050	52.277	1,677,911
2023-11-20	62.300	64.400	62.300	63.900	52.154	1,509,847
2023-11-17	62.600	62.740	61.830	62.260	50.816	2,171,296
2023-11-16	63.300	63.640	62.570	62.600	51.093	2,193,694
2023-11-15	65.000	65.200	62.960	63.230	51.607	2,376,026
2023-11-14	62.060	64.440	62.010	64.270	52.456	2,072,087
2023-11-13	62.570	62.960	61.660	61.850	50.481	1,568,499
2023-11-10	63.230	63.390	62.040	62.160	50.734	1,689,196
2023-11-09	63.830	64.350	62.550	63.250	51.624	2,089,108
2023-11-08	64.880	65.320	63.800	63.800	52.073	2,028,348
2023-11-07	65.900	66.000	65.020	65.100	53.134	1,458,627
2023-11-06	66.500	66.830	65.950	66.150	53.991	1,981,523
2023-11-03	66.000	66.250	64.920	65.560	53.509	2,297,599
2023-11-02	67.500	67.590	65.880	65.880	53.770	2,776,246
2023-10-31	66.270	67.960	65.800	66.500	54.276	3,633,720
2023-10-30	66.000	66.800	65.300	65.600	53.542	2,149,790
2023-10-27	66.300	66.760	65.860	65.880	53.770	1,621,479
2023-10-26	65.560	66.250	65.120	66.100	53.950	1,725,591
2023-10-25	65.660	66.600	65.510	65.870	53.762	1,654,028
2023-10-24	65.050	66.420	65.050	65.610	53.550	2,488,231
2023-10-23	65.200	65.600	64.530	65.060	53.101	1,479,503
2023-10-20	65.400	66.520	65.010	65.410	53.387	1,920,339
2023-10-19	66.000	66.330	64.660	65.990	53.860	2,672,950
2023-10-18	66.200	67.180	65.660	66.450	54.236	4,668,094
2023-10-17	67.460	69.160	65.300	66.500	54.276	4,840,157
2023-10-16	65.810	68.600	65.040	67.460	55.060	11,274,321
2023-10-13	60.660	62.500	60.540	62.160	50.734	2,515,773
2023-10-12	61.040	61.480	60.120	60.540	49.412	1,576,337
2023-10-11	60.700	61.950	60.150	60.650	49.502	2,577,905
2023-10-10	58.490	60.990	57.560	60.680	49.526	3,774,238
2023-10-09	54.800	58.180	54.700	58.100	47.420	4,059,546
2023-10-06	56.070	56.180	54.430	54.600	44.564	3,179,207
2023-10-05	57.500	58.100	56.010	56.070	45.764	2,384,296
2023-10-04	57.700	57.950	56.970	57.250	46.727	1,767,070
2023-10-03	57.700	58.220	57.140	57.840	47.208	1,798,722
2023-10-02	58.720	59.070	57.740	57.740	47.127	1,653,008
2023-09-29	58.420	59.380	58.400	58.700	47.910	1,577,073
2023-09-28	58.240	58.910	57.800	58.200	47.502	1,816,079
2023-09-27	59.500	59.810	58.220	58.280	47.567	1,462,972
2023-09-26	59.500	59.680	58.750	59.270	48.375	1,628,982
2023-09-25	60.800	60.850	59.680	59.970	48.947	1,779,160
2023-09-22	59.600	61.090	59.510	60.800	49.624	2,683,707
2023-09-21	58.800	60.200	58.480	59.600	48.645	1,886,161
2023-09-20	58.910	59.290	58.410	59.270	48.375	1,772,117
2023-09-19	59.880	60.060	58.690	58.810	48.000	1,624,800
2023-09-18	60.500	61.180	59.410	59.710	48.734	1,499,178
2023-09-15	60.200	61.200	59.750	60.380	49.281	4,660,339
2023-09-14	59.450	60.380	59.280	59.820	48.824	1,935,913
2023-09-13	59.260	59.640	58.850	59.110	48.245	1,974,131
2023-09-12	58.530	59.300	58.510	59.210	48.326	1,936,706
2023-09-11	59.000	59.500	58.260	58.480	47.731	1,506,178
2023-09-08	58.700	59.090	58.280	58.630	47.853	1,590,304
2023-09-07	60.330	60.500	58.100	58.460	47.714	2,428,298

← NewerPage 13 of 21 · 1,255 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.