Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	59.820	60.000	56.420	56.460	42.436	3,436,499
2023-03-14	59.980	60.260	58.840	59.720	44.886	2,399,715
2023-03-13	62.800	63.000	58.880	59.980	45.081	3,293,036
2023-03-10	63.000	63.040	62.180	62.460	46.945	1,700,280
2023-03-09	64.500	64.920	63.460	63.480	47.712	1,614,783
2023-03-08	64.700	65.300	64.320	65.160	48.975	1,492,176
2023-03-07	65.700	66.060	65.060	65.100	48.929	1,821,376
2023-03-06	66.000	66.480	65.500	66.340	49.861	1,289,772
2023-03-03	65.200	65.820	64.960	65.600	49.305	1,189,157
2023-03-02	65.840	65.840	64.380	65.160	48.975	2,202,165
2023-03-01	66.660	67.600	65.720	66.280	49.816	4,292,596
2023-02-28	63.380	66.860	62.640	66.660	50.102	6,396,636
2023-02-27	62.560	63.220	62.560	63.040	47.381	838,533
2023-02-24	64.500	64.920	62.100	62.560	47.020	1,872,354
2023-02-23	62.460	64.320	62.420	64.200	48.253	1,630,522
2023-02-22	62.860	62.900	61.500	62.400	46.900	1,616,761
2023-02-21	63.240	63.580	62.300	62.800	47.201	985,714
2023-02-20	63.460	63.620	62.820	63.240	47.531	618,179
2023-02-17	63.200	63.700	62.920	63.300	47.577	1,001,496
2023-02-16	63.740	64.480	62.820	63.300	47.577	1,020,827
2023-02-15	63.680	63.800	63.060	63.800	47.952	944,847
2023-02-14	63.700	64.000	62.820	63.620	47.817	880,160
2023-02-13	63.680	63.980	62.460	63.420	47.667	1,070,592
2023-02-10	63.800	64.000	62.560	63.500	47.727	1,389,368
2023-02-09	64.500	65.120	63.580	64.180	48.238	1,143,635
2023-02-08	63.500	65.120	63.500	64.500	48.478	1,688,202
2023-02-07	62.500	62.660	61.640	62.620	47.065	1,493,190
2023-02-06	63.200	63.540	62.000	62.040	46.630	1,489,396
2023-02-03	63.300	64.000	62.700	63.040	47.381	1,349,523
2023-02-02	63.500	64.180	62.600	63.560	47.772	2,639,384
2023-02-01	64.940	65.820	62.740	62.880	47.261	3,442,874
2023-01-31	65.940	66.060	64.560	64.920	48.794	2,830,018
2023-01-30	67.540	67.540	65.580	65.940	49.561	2,031,682
2023-01-27	65.500	67.600	65.400	67.560	50.778	3,413,071
2023-01-26	65.200	65.600	64.880	65.120	48.944	1,359,974
2023-01-25	64.840	65.500	63.840	64.360	48.373	1,406,011
2023-01-24	65.100	66.200	64.460	64.840	48.734	1,550,713
2023-01-23	63.800	65.220	63.580	64.980	48.839	1,912,173
2023-01-20	63.640	63.960	63.000	63.640	47.832	931,349
2023-01-19	62.900	63.680	62.520	63.300	47.577	1,650,841
2023-01-18	62.380	64.080	62.260	63.860	47.997	2,200,397
2023-01-17	63.040	63.340	61.920	62.460	46.945	1,762,688
2023-01-16	62.740	63.580	61.620	63.300	47.577	1,622,515
2023-01-13	63.300	63.380	62.380	62.500	46.975	1,659,283
2023-01-12	62.640	63.380	62.300	63.120	47.441	2,470,506
2023-01-11	62.300	64.040	62.000	62.000	46.599	2,974,199
2023-01-10	61.640	62.540	61.280	62.000	46.599	4,550,427
2023-01-09	63.420	63.640	61.100	62.000	46.599	5,678,412
2023-01-05	65.200	65.620	61.920	62.460	46.945	5,067,874
2023-01-04	64.800	66.360	64.700	65.760	49.426	1,827,758
2023-01-03	64.720	65.820	64.600	65.200	49.005	1,577,473
2023-01-02	64.240	65.000	63.900	64.600	48.554	572,914
2022-12-30	64.500	64.600	64.000	64.240	48.283	630,983
2022-12-29	63.720	64.500	63.460	64.500	48.478	1,138,055
2022-12-28	63.720	64.640	63.500	63.620	47.817	1,330,607
2022-12-27	64.000	64.260	63.300	63.720	47.892	519,478
2022-12-23	63.680	63.720	63.020	63.700	47.877	691,046
2022-12-22	63.500	63.940	63.120	63.700	47.877	898,858
2022-12-21	63.520	63.980	63.040	63.300	47.577	1,140,300
2022-12-20	62.140	63.900	61.840	63.800	47.952	989,503

← NewerPage 16 of 21 · 1,252 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.