Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	75.820	77.120	75.500	76.020	54.521	1,403,260
2022-03-30	76.140	76.340	74.820	75.620	54.234	1,171,548
2022-03-29	77.980	78.040	74.660	75.500	54.148	1,567,267
2022-03-28	76.800	78.660	76.620	77.360	55.482	806,685
2022-03-25	78.240	78.960	76.820	77.660	55.697	897,011
2022-03-24	78.960	79.200	76.720	78.240	56.113	887,559
2022-03-23	78.500	79.160	77.760	78.960	56.629	678,295
2022-03-22	78.100	78.460	76.920	78.040	55.970	999,109
2022-03-21	74.920	78.000	74.900	78.000	55.941	921,040
2022-03-18	76.920	77.940	74.540	74.780	53.631	2,437,323
2022-03-17	75.200	76.840	74.700	76.640	54.965	1,344,922
2022-03-16	76.220	76.240	73.640	74.480	53.416	1,367,036
2022-03-15	74.200	75.740	73.400	75.000	53.789	1,308,018
2022-03-14	77.020	77.420	73.800	73.800	52.929	1,759,899
2022-03-11	74.660	77.800	74.200	77.600	55.654	1,369,221
2022-03-10	74.220	75.420	73.400	74.660	53.545	1,292,634
2022-03-09	79.120	79.960	73.100	74.040	53.101	1,929,725
2022-03-08	77.700	79.560	76.320	77.380	55.496	1,492,231
2022-03-07	73.000	78.600	73.000	77.700	55.726	2,272,369
2022-03-04	77.980	78.680	73.700	74.420	53.373	1,920,795
2022-03-03	79.000	81.200	77.840	79.100	56.730	2,648,605
2022-03-02	73.100	77.460	72.100	77.460	55.554	2,649,725
2022-03-01	71.200	75.120	71.200	73.020	52.369	1,779,885
2022-02-28	68.460	71.700	67.200	71.060	50.964	2,955,226
2022-02-25	63.600	70.500	63.520	69.860	50.103	2,512,019
2022-02-24	64.920	65.900	61.140	62.960	45.154	2,622,289
2022-02-23	69.880	71.500	68.200	68.200	48.912	1,113,398
2022-02-22	66.600	69.980	65.140	69.700	49.988	1,419,253
2022-02-21	71.480	72.000	67.620	68.120	48.855	866,320
2022-02-18	71.740	72.300	70.880	70.960	50.892	666,638
2022-02-17	73.500	73.560	71.180	71.780	51.480	888,008
2022-02-16	73.320	75.500	73.320	73.720	52.871	1,402,517
2022-02-15	71.220	73.300	71.140	73.280	52.556	1,510,492
2022-02-14	69.740	71.180	68.040	70.580	50.619	1,225,764
2022-02-11	70.800	71.740	70.300	71.620	51.365	769,598
2022-02-10	73.260	73.580	70.900	71.220	51.078	913,266
2022-02-09	72.060	73.800	71.180	73.260	52.541	1,465,555
2022-02-08	68.800	71.700	68.380	71.600	51.351	1,356,648
2022-02-07	69.480	69.900	67.260	68.500	49.128	1,121,303
2022-02-04	71.180	71.260	68.800	68.920	49.429	1,264,138
2022-02-03	71.300	71.760	70.680	71.160	51.035	970,018
2022-02-02	72.100	73.120	70.860	71.300	51.136	1,199,609
2022-02-01	71.500	72.340	70.900	71.720	51.437	708,805
2022-01-31	72.920	73.220	70.600	71.000	50.921	1,748,082
2022-01-28	74.020	74.020	70.860	71.780	51.480	1,882,662
2022-01-27	73.480	75.000	71.600	73.800	52.929	1,608,350
2022-01-26	75.200	76.020	73.500	74.460	53.402	803,008
2022-01-25	73.200	74.960	72.900	74.440	53.388	1,170,885
2022-01-24	77.400	78.200	72.000	72.800	52.211	1,400,410
2022-01-21	79.540	79.920	76.600	77.780	55.783	1,250,452
2022-01-20	80.900	81.000	79.060	80.760	57.920	552,195
2022-01-19	79.500	81.320	78.680	80.860	57.992	1,248,094
2022-01-18	81.540	82.240	79.500	80.000	57.375	772,377
2022-01-17	82.040	82.200	81.260	81.560	58.494	415,517
2022-01-14	81.440	83.000	81.380	82.160	58.924	1,059,520
2022-01-13	82.200	83.660	80.660	81.440	58.408	1,459,203
2022-01-12	79.440	82.440	78.020	82.200	58.953	2,421,296
2022-01-11	78.300	79.400	76.440	79.140	56.758	1,323,466
2022-01-10	80.020	80.140	77.720	77.820	55.812	988,667
2022-01-07	78.500	81.160	77.400	79.860	57.275	1,603,776

← NewerPage 20 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.