Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	61.800	62.100	60.300	60.500	49.379	2,020,062
2023-09-05	62.550	62.900	61.710	61.790	50.432	1,424,624
2023-09-04	63.590	64.000	62.530	62.530	51.036	1,901,548
2023-09-01	63.000	64.190	63.000	63.560	51.877	2,130,194
2023-08-31	63.580	63.900	62.650	63.050	51.460	3,924,671
2023-08-30	63.500	63.880	63.090	63.580	51.893	850,551
2023-08-29	64.000	64.150	63.180	63.520	51.844	971,842
2023-08-28	62.800	64.090	62.600	64.000	52.236	1,079,066
2023-08-25	63.000	63.600	62.500	62.560	51.061	1,413,646
2023-08-24	63.200	64.260	62.400	63.660	51.958	1,812,151
2023-08-23	64.160	64.660	63.530	64.160	52.366	1,366,324
2023-08-22	64.270	65.170	63.950	64.310	52.489	1,596,261
2023-08-21	62.570	64.420	62.570	64.040	52.269	1,433,804
2023-08-18	62.700	62.800	61.370	62.570	51.069	1,966,521
2023-08-17	63.850	64.200	62.360	62.800	51.256	1,687,370
2023-08-16	63.880	64.320	63.590	63.860	52.122	2,460,390
2023-08-14	64.550	64.590	63.810	64.150	52.358	1,006,257
2023-08-11	65.540	65.780	64.560	64.570	52.701	1,769,360
2023-08-10	64.900	66.520	64.860	66.250	54.072	2,236,208
2023-08-09	65.000	65.460	64.240	64.890	52.962	2,653,791
2023-08-08	69.600	70.030	68.860	69.510	52.244	2,763,694
2023-08-07	70.850	70.860	69.440	69.570	52.289	2,232,132
2023-08-04	70.330	70.750	69.850	70.420	52.928	1,594,373
2023-08-03	69.900	70.030	68.750	69.380	52.146	1,724,298
2023-08-02	70.990	71.000	69.860	69.880	52.522	1,822,182
2023-08-01	71.400	71.460	70.900	71.100	53.439	1,038,933
2023-07-31	70.700	71.720	70.680	71.490	53.732	1,878,683
2023-07-28	70.700	70.900	70.220	70.450	52.951	1,263,201
2023-07-27	70.500	71.150	70.220	70.700	53.138	1,223,040
2023-07-26	70.700	71.200	69.900	70.020	52.627	1,146,014
2023-07-25	71.280	71.480	70.340	70.470	52.966	1,449,854
2023-07-24	70.380	71.310	70.380	71.120	53.454	1,513,324
2023-07-21	70.260	70.540	69.930	70.260	52.808	1,491,683
2023-07-20	70.000	71.390	69.900	70.280	52.823	2,105,845
2023-07-19	68.000	71.500	67.830	70.440	52.943	3,889,750
2023-07-18	67.000	67.810	66.940	67.810	50.966	1,518,724
2023-07-17	66.550	67.710	66.400	66.850	50.245	1,324,049
2023-07-14	67.140	67.540	66.570	66.740	50.162	1,624,489
2023-07-13	67.290	67.960	66.910	67.140	50.463	1,561,834
2023-07-12	66.220	67.550	66.010	67.200	50.508	2,111,625
2023-07-11	65.960	66.260	65.360	66.220	49.771	1,529,823
2023-07-10	64.850	65.510	64.640	65.510	49.238	1,063,803
2023-07-07	63.540	64.910	63.540	64.800	48.704	2,145,109
2023-07-06	63.500	64.040	62.860	63.380	47.637	1,715,417
2023-07-05	64.970	65.400	63.670	63.670	47.855	1,723,685
2023-07-04	65.260	65.700	64.810	64.970	48.832	954,874
2023-07-03	64.500	65.690	64.500	65.090	48.922	1,660,970
2023-06-30	65.500	65.800	64.030	64.410	48.411	3,705,487
2023-06-29	65.990	66.520	65.720	66.070	49.659	1,061,257
2023-06-28	65.870	66.220	65.200	65.680	49.365	933,044
2023-06-27	66.360	66.870	64.620	65.440	49.185	1,304,609
2023-06-26	65.810	66.650	65.120	66.360	49.876	1,046,667
2023-06-23	66.620	66.800	65.400	65.670	49.358	1,550,143
2023-06-22	66.940	67.260	66.460	66.840	50.237	1,775,316
2023-06-21	66.300	67.090	66.270	67.000	50.357	2,237,011
2023-06-20	66.030	66.760	65.850	66.580	50.042	1,453,141
2023-06-19	66.510	67.200	66.010	66.200	49.756	1,503,231
2023-06-16	65.590	67.000	65.360	66.820	50.222	6,534,021
2023-06-15	65.000	65.600	64.210	65.550	49.268	2,530,071
2023-06-14	64.000	65.630	64.000	64.960	48.824	2,625,791

← NewerPage 14 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.