Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.70	156.30	153.42	156.00	156.00	1,516,341
2026-07-23	152.00	156.50	151.92	155.86	155.86	2,460,156
2026-07-22	149.16	152.06	148.56	151.88	151.88	1,799,300
2026-07-21	147.00	149.16	146.28	149.16	149.16	1,906,019
2026-07-20	147.70	148.82	144.88	146.62	146.62	1,636,495
2026-07-17	145.86	147.00	144.20	146.20	146.20	2,142,881
2026-07-16	145.40	145.96	144.84	145.88	145.88	1,435,698
2026-07-15	146.00	146.02	144.66	145.50	145.50	793,003
2026-07-14	144.00	146.00	143.74	146.00	146.00	1,757,191
2026-07-13	140.16	144.00	139.94	144.00	144.00	1,655,960
2026-07-10	137.22	139.94	136.44	139.92	139.92	1,230,668
2026-07-09	139.00	139.86	137.94	139.44	139.44	1,465,419
2026-07-08	135.74	139.96	135.40	139.96	139.96	1,887,082
2026-07-07	133.50	135.60	130.56	135.22	135.22	1,907,486
2026-07-06	133.24	133.58	131.88	133.50	133.50	868,792
2026-07-03	133.52	133.62	131.28	132.92	132.92	742,988
2026-07-02	126.70	133.80	125.90	132.76	132.76	2,151,528
2026-07-01	126.62	127.46	125.20	126.70	126.70	953,626
2026-06-30	125.92	127.80	123.38	126.60	126.60	1,228,524
2026-06-29	123.36	126.04	123.30	125.00	125.00	1,354,020
2026-06-26	126.00	126.48	122.28	123.46	123.46	1,366,939
2026-06-25	123.98	126.78	123.10	125.94	125.94	1,194,866
2026-06-24	129.50	129.52	121.94	122.78	122.78	1,658,868
2026-06-23	127.82	129.04	125.68	129.04	129.04	1,782,272
2026-06-22	127.36	129.30	126.36	127.50	127.50	1,046,063
2026-06-19	125.08	126.56	124.70	126.36	126.36	6,535,127
2026-06-18	128.80	129.00	124.46	125.08	125.08	2,071,665
2026-06-17	133.12	133.22	128.72	129.32	129.32	2,454,048
2026-06-16	136.02	140.84	133.88	138.40	130.40	2,916,531
2026-06-15	146.00	146.40	136.02	136.02	128.16	2,982,405
2026-06-12	148.34	148.48	143.80	146.84	138.35	2,197,406
2026-06-11	145.00	148.68	144.88	148.68	140.09	1,285,516
2026-06-10	145.44	146.20	143.00	144.10	135.77	2,411,002
2026-06-09	145.00	146.60	143.84	144.50	136.15	1,209,200
2026-06-08	145.00	146.50	142.52	144.72	136.35	1,505,984
2026-06-05	145.80	145.80	142.44	143.00	134.73	1,169,336
2026-06-03	143.62	146.14	143.50	145.88	137.45	1,024,878
2026-06-02	144.54	145.28	142.66	143.62	135.32	1,166,701
2026-06-01	143.00	145.50	142.50	144.50	136.15	1,278,844
2026-05-29	141.98	143.16	140.26	141.76	133.57	2,895,695
2026-05-28	140.84	142.78	140.00	141.24	133.08	1,123,138
2026-05-27	142.80	143.50	137.30	138.68	130.66	1,642,226
2026-05-26	144.00	145.00	141.50	141.50	133.32	1,196,926
2026-05-25	142.10	143.88	141.36	143.24	134.96	801,855
2026-05-22	142.24	144.50	141.16	143.34	135.05	1,030,757
2026-05-21	145.40	145.40	142.32	142.32	134.09	838,574
2026-05-20	143.34	146.46	143.20	145.48	137.07	1,628,911
2026-05-19	145.12	146.30	143.12	143.34	135.05	1,328,025
2026-05-18	141.00	145.12	140.60	145.12	136.73	1,229,884
2026-05-15	144.70	144.96	140.00	140.08	131.98	1,093,552
2026-05-14	144.90	145.74	144.00	144.36	136.02	885,736
2026-05-13	144.00	145.40	143.14	144.68	136.32	1,137,015
2026-05-12	144.00	146.98	142.92	143.38	135.09	1,730,291
2026-05-11	141.00	145.18	140.72	143.86	135.54	1,479,831
2026-05-08	140.20	141.78	138.66	140.30	132.19	737,872
2026-05-07	141.00	141.70	138.10	140.00	131.91	1,607,314
2026-05-06	145.00	145.00	136.58	141.00	132.85	2,871,298
2026-05-05	138.00	144.66	137.22	144.26	135.92	2,725,340
2026-05-04	133.60	138.00	133.50	138.00	130.02	2,309,175
2026-04-30	132.16	135.00	131.84	132.92	125.24	2,348,693

← NewerPage 2 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.