Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	76.400	79.100	76.080	79.020	56.672	1,692,472
2022-01-04	75.720	76.360	74.980	76.360	54.765	822,110
2022-01-03	74.500	75.680	74.000	75.160	53.904	566,158
2021-12-30	74.200	74.340	73.580	74.340	53.316	393,192
2021-12-29	72.840	73.940	72.720	73.940	53.029	331,956
2021-12-28	71.620	73.180	71.620	72.720	52.154	773,634
2021-12-27	72.980	73.280	71.320	71.600	51.351	471,813
2021-12-23	72.700	73.400	72.100	73.000	52.355	531,651
2021-12-22	71.640	72.520	71.500	72.520	52.011	464,304
2021-12-21	72.000	72.600	71.440	71.600	51.351	821,147
2021-12-20	72.000	72.000	69.660	70.980	50.906	1,161,344
2021-12-17	73.640	74.000	72.200	72.900	52.283	1,991,208
2021-12-16	73.100	74.760	72.440	74.760	53.617	948,538
2021-12-15	74.700	74.700	71.500	71.860	51.537	1,145,799
2021-12-14	74.100	75.160	72.880	74.900	53.718	1,032,553
2021-12-13	73.960	75.220	73.640	74.180	53.201	1,065,948
2021-12-10	73.200	74.500	73.000	73.500	52.713	273,039
2021-12-09	75.700	75.920	72.500	73.720	52.871	881,236
2021-12-08	76.600	77.160	75.000	75.000	53.789	890,627
2021-12-07	74.520	76.400	74.520	76.380	54.779	937,791
2021-12-06	74.000	75.500	72.900	73.560	52.757	695,856
2021-12-03	74.200	75.760	73.520	73.760	52.900	1,471,755
2021-12-02	74.200	74.500	72.840	73.600	52.785	875,142
2021-12-01	73.040	74.940	72.700	74.800	53.646	1,098,149
2021-11-30	70.780	72.560	69.200	71.880	51.552	2,976,124
2021-11-29	73.580	74.760	71.300	71.620	51.365	1,340,292
2021-11-26	76.980	76.980	73.340	73.640	52.814	1,351,160
2021-11-25	80.020	80.500	78.220	78.620	56.385	646,640
2021-11-24	79.960	81.800	78.960	80.000	57.375	769,487
2021-11-23	79.360	80.080	78.440	79.300	56.873	1,385,521
2021-11-22	77.200	80.260	76.800	79.180	56.787	1,072,173
2021-11-19	79.000	80.500	76.300	77.220	55.381	1,175,933
2021-11-18	80.500	80.500	78.000	78.600	56.371	1,280,213
2021-11-17	83.700	83.780	80.800	81.000	58.092	1,019,856
2021-11-16	82.320	83.960	81.500	83.460	59.857	1,604,922
2021-11-15	85.560	86.580	79.380	82.840	59.412	1,881,072
2021-11-12	87.600	88.240	85.580	85.780	61.521	1,317,591
2021-11-10	87.880	89.300	87.580	87.860	63.012	905,197
2021-11-09	87.520	88.360	86.360	88.040	63.141	1,023,625
2021-11-08	89.000	89.800	87.280	87.700	62.898	613,146
2021-11-05	88.900	89.200	87.660	88.460	63.443	443,900
2021-11-04	87.480	89.300	87.300	89.000	63.830	1,078,374
2021-11-03	87.480	88.400	86.100	87.000	62.396	894,188
2021-11-02	86.060	88.960	85.860	87.540	62.783	1,632,599
2021-10-29	87.460	88.620	85.400	86.060	61.721	1,250,560
2021-10-28	90.200	90.560	87.260	87.460	62.725	1,303,089
2021-10-27	89.500	89.500	87.440	89.100	63.902	824,887
2021-10-26	89.600	90.580	88.940	89.500	64.189	738,273
2021-10-25	86.560	89.540	86.560	89.540	64.217	853,149
2021-10-22	87.100	87.680	85.860	86.440	61.994	906,851
2021-10-21	89.700	89.700	87.140	87.600	62.826	1,237,984

← NewerPage 21 of 21 · 1,251 trading days

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.