Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	62.300	63.360	62.060	62.780	47.186	1,294,869
2022-12-16	63.000	63.320	61.700	62.500	46.975	4,817,633
2022-12-15	63.200	63.680	62.600	63.480	47.712	1,862,202
2022-12-14	64.000	64.520	63.280	63.580	47.787	1,501,483
2022-12-13	63.680	65.020	62.700	63.940	48.058	1,726,811
2022-12-12	61.960	63.800	61.560	63.740	47.907	1,456,592
2022-12-09	63.020	63.260	61.320	62.200	46.750	1,522,747
2022-12-08	64.320	64.320	62.400	62.980	47.336	1,469,884
2022-12-07	64.000	64.820	63.860	64.620	48.569	1,058,133
2022-12-06	65.500	65.680	63.720	64.220	48.268	1,608,214
2022-12-05	64.820	66.360	64.300	65.820	49.471	1,105,088
2022-12-02	67.940	67.960	64.500	64.500	48.478	3,397,303
2022-12-01	65.800	68.240	64.520	68.240	51.289	3,592,701
2022-11-30	65.000	66.300	64.280	65.300	49.080	6,781,387
2022-11-29	64.000	65.220	62.880	64.800	48.704	2,143,362
2022-11-28	63.700	63.720	62.280	62.600	47.050	2,468,100
2022-11-25	64.000	64.420	63.140	64.260	48.298	1,123,472
2022-11-24	64.180	64.220	62.420	64.040	48.133	1,376,213
2022-11-23	64.660	65.400	63.220	63.600	47.802	2,077,001
2022-11-22	62.300	64.600	62.260	64.140	48.208	2,101,963
2022-11-21	62.780	63.320	61.240	61.500	46.224	1,810,346
2022-11-18	64.100	64.600	62.140	62.760	47.171	2,167,200
2022-11-17	64.300	65.140	63.100	64.100	48.178	2,607,100
2022-11-16	64.200	64.960	64.020	64.100	48.178	2,318,299
2022-11-15	63.780	65.480	62.780	64.900	48.779	3,489,432
2022-11-14	62.900	65.280	62.620	63.440	47.682	3,464,962
2022-11-10	60.500	62.880	59.440	62.600	47.050	3,029,421
2022-11-09	62.000	62.480	60.860	61.000	45.848	2,157,689
2022-11-08	60.400	62.300	59.600	62.040	46.630	2,135,357
2022-11-07	63.460	63.640	59.300	60.500	45.472	2,778,052
2022-11-04	60.820	63.000	60.820	63.000	47.351	3,394,430
2022-11-03	57.500	59.960	56.800	59.960	45.066	3,799,277
2022-11-02	55.880	58.580	55.500	58.040	43.623	4,647,077
2022-10-31	55.880	55.880	54.200	54.920	41.278	5,457,839
2022-10-28	55.000	56.300	54.240	55.540	41.744	10,770,385
2022-10-27	53.680	55.580	53.320	55.580	41.774	10,248,090
2022-10-26	51.460	53.340	51.040	53.280	40.045	3,323,825
2022-10-25	50.540	51.380	49.860	51.260	38.527	2,547,401
2022-10-24	50.640	50.680	49.050	50.280	37.791	1,574,714
2022-10-21	50.700	50.700	49.950	50.260	37.776	2,142,931
2022-10-20	50.500	51.300	49.880	51.000	38.332	3,081,900
2022-10-19	52.000	52.200	50.200	50.400	37.881	2,212,915
2022-10-18	53.000	53.000	50.960	51.680	38.843	6,080,064
2022-10-17	53.300	55.000	53.020	54.140	40.692	1,111,574
2022-10-14	54.060	54.700	52.800	53.300	40.061	1,510,059
2022-10-13	52.840	53.280	51.140	53.000	39.835	1,572,338
2022-10-12	52.980	53.620	51.640	52.620	39.549	1,397,031
2022-10-11	53.760	53.960	52.020	52.500	39.459	2,053,817
2022-10-10	53.500	54.640	52.980	53.600	40.286	1,017,465
2022-10-07	54.840	54.960	53.300	53.640	40.316	1,137,221
2022-10-06	54.800	56.160	54.220	55.120	41.428	1,215,975
2022-10-05	55.500	56.180	54.000	54.560	41.008	1,585,918
2022-10-04	53.500	55.840	53.300	55.840	41.970	1,451,484
2022-10-03	53.540	53.700	51.300	52.880	39.745	1,464,570
2022-09-30	54.000	55.760	52.820	53.540	40.241	1,430,532
2022-09-29	55.560	55.560	52.800	53.400	40.136	1,020,311
2022-09-28	53.040	54.780	51.740	54.400	40.887	1,488,555
2022-09-27	52.100	54.280	52.100	53.560	40.256	1,604,927
2022-09-26	53.000	53.400	50.340	51.680	38.843	2,260,166
2022-09-23	58.400	58.400	54.800	55.060	41.383	1,255,724

← NewerPage 17 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.