Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	64.000	65.630	64.000	64.960	48.824	2,625,791
2023-06-13	63.990	64.500	63.800	63.940	48.058	1,591,950
2023-06-12	65.300	65.480	63.700	63.940	48.058	2,209,624
2023-06-09	65.200	66.600	64.990	65.240	49.035	2,277,025
2023-06-07	64.990	65.090	64.190	65.060	48.899	2,374,556
2023-06-06	63.940	65.100	63.650	65.030	48.877	3,261,076
2023-06-05	64.120	65.250	63.940	64.200	48.253	2,171,334
2023-06-02	62.970	64.020	62.780	64.020	48.118	2,556,666
2023-06-01	60.810	62.490	60.700	62.380	46.885	1,974,001
2023-05-31	62.490	62.510	59.600	60.190	45.239	10,800,998
2023-05-30	63.840	63.960	62.660	62.660	47.096	2,557,081
2023-05-29	64.800	65.000	63.960	64.050	48.140	1,078,287
2023-05-26	62.470	64.890	62.430	64.770	48.681	2,473,994
2023-05-25	64.350	64.360	62.320	62.570	47.028	2,410,524
2023-05-24	63.980	64.990	63.870	64.350	48.366	1,579,702
2023-05-23	64.610	65.000	63.990	64.090	48.170	1,449,268
2023-05-22	64.430	65.050	64.140	64.660	48.599	1,417,279
2023-05-19	63.830	64.480	63.170	64.470	48.456	1,915,791
2023-05-18	63.600	64.110	63.130	63.440	47.682	1,600,374
2023-05-17	63.400	63.790	62.690	63.430	47.674	1,614,614
2023-05-16	63.760	64.140	63.290	63.510	47.734	1,385,557
2023-05-15	63.550	64.270	63.390	63.810	47.960	1,380,387
2023-05-12	62.400	63.550	61.900	63.260	47.547	2,412,410
2023-05-11	62.980	63.620	62.160	62.470	46.953	1,930,896
2023-05-10	63.250	63.830	62.430	62.860	47.246	1,745,166
2023-05-09	63.160	63.160	61.990	62.630	47.073	1,548,902
2023-05-08	63.320	63.930	62.900	63.160	47.471	1,348,019
2023-05-05	62.120	63.120	61.820	63.050	47.389	1,046,332
2023-05-04	62.990	63.550	61.750	61.920	46.539	2,078,748
2023-05-02	63.120	64.520	62.930	62.990	47.344	2,019,112
2023-04-28	65.000	65.060	62.900	63.420	47.667	2,849,391
2023-04-27	63.100	65.000	62.790	64.660	48.599	2,634,934
2023-04-26	62.320	63.540	62.150	63.090	47.419	3,009,141
2023-04-25	62.120	63.150	62.000	62.230	46.772	2,680,432
2023-04-24	61.000	62.200	60.260	62.020	46.615	1,563,394
2023-04-21	60.800	61.650	60.420	61.340	46.103	2,367,473
2023-04-20	61.720	62.460	61.150	61.300	46.073	1,536,911
2023-04-19	62.000	62.000	61.180	61.720	46.389	1,112,238
2023-04-18	61.700	62.800	61.340	62.360	46.870	1,693,735
2023-04-17	61.700	62.580	61.320	61.700	46.374	1,832,740
2023-04-14	61.300	61.720	60.920	61.340	46.103	2,055,495
2023-04-13	60.820	61.400	60.460	61.120	45.938	2,479,557
2023-04-12	60.900	61.460	59.740	61.120	45.938	2,919,053
2023-04-11	59.120	60.740	59.120	60.540	45.502	1,975,318
2023-04-06	58.980	59.380	58.500	58.600	44.044	845,542
2023-04-05	59.300	59.500	58.040	58.980	44.330	1,346,820
2023-04-04	60.260	60.540	59.300	59.300	44.570	1,314,317
2023-04-03	58.960	60.900	58.900	59.780	44.931	1,554,645
2023-03-31	58.640	58.940	57.820	58.240	43.773	1,657,432
2023-03-30	57.100	58.700	56.860	58.360	43.864	1,873,840
2023-03-29	57.060	57.460	56.480	56.860	42.736	2,041,298
2023-03-28	57.400	57.660	56.400	56.980	42.826	1,778,579
2023-03-27	57.040	57.400	55.900	56.780	42.676	944,713
2023-03-24	57.300	57.440	55.680	56.260	42.285	1,455,143
2023-03-23	57.440	58.140	56.520	57.620	43.307	1,148,997
2023-03-22	58.020	58.340	57.160	57.700	43.368	1,452,481
2023-03-21	56.200	58.280	56.200	57.840	43.473	2,584,174
2023-03-20	55.100	55.920	53.380	55.680	41.849	2,665,601
2023-03-17	56.000	57.360	55.260	55.440	41.669	5,564,078
2023-03-16	57.000	57.260	54.040	55.520	41.729	5,073,512

← NewerPage 15 of 21 · 1,256 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.