Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	68.400	70.100	68.060	69.300	49.701	971,528
2022-06-28	68.000	69.080	67.800	68.760	49.314	1,540,135
2022-06-27	64.900	67.560	64.900	67.440	48.367	800,185
2022-06-24	65.020	65.480	64.420	64.700	46.402	681,719
2022-06-23	66.000	66.660	64.500	64.500	46.259	672,182
2022-06-22	68.100	68.260	65.700	66.140	47.435	1,001,597
2022-06-21	67.000	69.420	66.780	69.420	49.787	639,046
2022-06-20	68.000	68.400	65.640	66.640	47.794	1,112,666
2022-06-17	69.140	69.500	67.600	67.600	48.482	2,225,833
2022-06-15	71.020	71.100	69.680	70.740	50.734	926,575
2022-06-14	70.480	71.080	69.320	70.820	50.791	717,287
2022-06-13	70.300	71.800	69.560	70.480	50.548	1,018,386
2022-06-10	73.000	73.000	70.760	70.760	50.748	682,451
2022-06-09	73.340	73.840	73.020	73.220	52.513	755,166
2022-06-08	74.100	74.860	73.020	73.340	52.599	747,069
2022-06-07	73.500	74.260	72.840	74.040	53.101	969,335
2022-06-06	73.640	74.960	72.920	73.500	52.713	696,361
2022-06-03	71.120	73.040	70.500	73.000	52.355	1,234,744
2022-06-02	72.000	72.440	70.640	71.840	51.523	779,960
2022-06-01	73.900	73.900	72.100	72.180	51.767	493,949
2022-05-31	72.900	76.400	72.180	73.900	53.000	2,791,059
2022-05-30	71.000	72.980	70.900	72.900	52.283	665,211
2022-05-27	71.640	71.960	70.020	70.400	50.490	809,863
2022-05-26	71.340	71.980	70.800	71.600	51.351	556,743
2022-05-25	72.400	72.400	71.120	71.340	51.164	843,056
2022-05-24	71.500	72.600	71.100	71.720	51.437	875,193
2022-05-23	70.920	73.360	70.920	72.640	52.097	805,239
2022-05-20	71.800	72.400	70.060	70.060	50.246	1,043,110
2022-05-19	72.000	72.200	70.540	71.400	51.207	925,451
2022-05-18	73.000	74.440	72.880	73.060	52.398	1,023,525
2022-05-17	74.380	75.340	72.800	72.840	52.240	896,501
2022-05-16	73.000	74.420	72.800	73.840	52.957	623,442
2022-05-13	70.800	73.840	70.800	73.500	52.713	980,991
2022-05-12	70.980	71.340	69.280	70.000	50.203	1,587,632
2022-05-11	74.800	75.260	72.180	72.180	51.767	1,321,854
2022-05-10	75.520	76.700	72.160	74.000	53.072	1,706,819
2022-05-09	74.080	76.440	73.560	75.420	54.090	1,032,043
2022-05-06	72.000	74.900	70.500	74.900	53.718	1,323,415
2022-05-05	74.980	74.980	72.020	72.500	51.996	1,081,481
2022-05-04	73.000	74.900	72.140	74.000	53.072	959,488
2022-05-02	75.300	75.520	71.700	72.460	51.968	619,593
2022-04-29	76.800	77.600	75.000	75.320	54.019	1,028,055
2022-04-28	76.000	77.220	74.680	76.000	54.506	836,815
2022-04-27	74.100	76.080	73.860	75.020	53.804	1,231,260
2022-04-26	74.620	76.880	73.660	74.020	53.086	1,585,806
2022-04-25	75.020	75.500	72.920	72.920	52.298	1,307,184
2022-04-22	78.200	78.240	76.100	76.100	54.578	730,930
2022-04-21	79.800	80.400	78.320	78.380	56.213	927,380
2022-04-20	80.580	81.520	79.440	79.440	56.974	509,595
2022-04-19	81.080	81.660	79.580	80.580	57.791	824,204
2022-04-14	81.700	82.100	80.220	81.080	58.150	608,049
2022-04-13	80.900	81.820	79.020	81.600	58.523	1,410,511
2022-04-12	78.600	80.900	76.840	80.380	57.648	1,727,259
2022-04-11	76.400	78.700	75.800	78.700	56.443	1,178,334
2022-04-08	75.000	76.320	74.900	76.000	54.506	877,832
2022-04-07	77.000	77.020	74.200	74.200	53.216	856,052
2022-04-06	76.300	77.000	74.820	77.000	55.224	796,302
2022-04-05	79.100	79.340	76.300	76.300	54.722	967,475
2022-04-04	77.000	79.260	76.760	79.000	56.658	1,512,645
2022-04-01	76.720	76.960	75.660	76.480	54.851	821,267

← NewerPage 19 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.