Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	57.640	59.260	57.180	58.400	43.894	1,343,460
2022-09-21	56.240	58.740	56.100	58.000	43.593	1,351,049
2022-09-20	58.020	58.700	56.240	56.240	42.270	1,205,376
2022-09-19	56.200	57.900	56.060	57.900	43.518	1,198,805
2022-09-16	56.320	57.660	55.720	56.580	42.526	3,358,683
2022-09-15	57.160	57.400	55.580	56.820	42.706	1,596,205
2022-09-14	56.360	57.500	55.860	57.060	42.887	1,304,395
2022-09-13	58.640	59.300	56.100	56.420	42.406	1,495,390
2022-09-12	57.900	59.160	56.560	58.380	43.879	1,067,528
2022-09-09	56.000	57.640	55.800	57.320	43.082	1,155,583
2022-09-08	58.500	58.700	55.060	55.420	41.654	1,594,151
2022-09-07	56.240	58.640	55.920	58.080	43.653	1,527,477
2022-09-06	59.680	59.800	56.580	56.920	42.781	1,263,690
2022-09-05	59.000	60.680	58.520	59.620	44.811	901,153
2022-09-02	57.780	59.760	57.660	59.560	44.766	1,783,050
2022-09-01	60.580	60.680	56.920	57.200	42.992	2,200,020
2022-08-31	61.020	61.540	59.280	60.980	45.833	3,268,971
2022-08-30	64.560	64.700	60.700	61.140	45.953	1,601,220
2022-08-29	61.720	64.760	60.660	64.120	48.193	1,341,462
2022-08-26	65.300	65.300	62.020	62.500	46.975	1,787,694
2022-08-25	66.760	66.800	64.520	64.820	48.719	1,711,541
2022-08-24	69.040	69.040	65.240	66.000	49.606	2,838,969
2022-08-23	65.200	69.760	65.020	69.000	51.861	4,077,723
2022-08-22	67.800	68.000	64.900	65.200	49.005	1,879,426
2022-08-19	67.940	69.220	67.120	68.300	51.335	2,134,935
2022-08-18	67.500	68.820	66.620	68.260	51.305	1,873,099
2022-08-17	69.700	69.820	66.940	67.500	50.733	1,770,151
2022-08-16	71.980	71.980	68.880	69.700	52.387	1,621,864
2022-08-12	72.000	72.600	70.860	72.300	54.341	765,272
2022-08-11	71.420	72.220	70.620	72.220	54.281	756,021
2022-08-10	70.300	71.500	69.800	71.080	53.424	1,000,307
2022-08-09	71.100	71.800	70.000	70.400	52.913	1,209,817
2022-08-08	70.500	72.260	69.840	71.160	53.484	1,228,238
2022-08-05	74.500	76.100	68.520	70.160	52.733	2,591,920
2022-08-04	74.420	74.520	72.020	72.400	54.416	1,369,656
2022-08-03	76.100	76.180	73.800	74.460	55.964	1,764,164
2022-08-02	76.080	76.800	74.740	76.100	57.197	1,180,121
2022-08-01	75.500	76.200	74.740	76.100	57.197	1,017,720
2022-07-29	75.000	75.740	72.400	75.520	56.761	2,864,335
2022-07-28	75.000	76.400	73.900	74.980	56.355	15,830,891
2022-07-27	75.200	76.980	73.260	74.240	55.799	4,485,070
2022-07-26	73.780	76.100	73.500	74.400	55.919	1,469,097
2022-07-25	75.700	76.880	74.280	76.440	54.822	1,107,194
2022-07-22	73.520	76.200	73.220	75.800	54.363	1,701,259
2022-07-21	74.200	74.920	72.920	73.440	52.670	1,335,941
2022-07-20	73.240	74.100	73.000	74.100	53.144	1,053,042
2022-07-19	72.500	73.120	71.260	72.800	52.211	648,131
2022-07-18	69.900	72.980	69.880	72.760	52.183	1,009,348
2022-07-15	67.660	69.100	66.820	68.700	49.271	637,463
2022-07-14	70.560	71.160	66.560	67.220	48.210	1,318,779
2022-07-13	69.540	72.200	69.200	70.620	50.648	921,344
2022-07-12	70.000	71.380	69.000	69.520	49.859	1,135,920
2022-07-11	71.500	71.500	69.700	70.600	50.634	1,213,761
2022-07-08	70.440	73.500	70.000	73.360	52.613	1,049,648
2022-07-07	68.000	70.580	67.740	70.500	50.562	678,991
2022-07-06	70.040	70.040	67.640	67.740	48.582	851,926
2022-07-05	71.500	71.900	68.980	69.600	49.916	1,151,108
2022-07-04	69.000	71.360	68.420	71.240	51.093	714,273
2022-07-01	68.000	70.160	67.740	68.020	48.783	832,804
2022-06-30	68.700	69.260	68.280	68.520	49.142	1,491,863

← NewerPage 18 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.