Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	128.50	133.08	128.42	130.92	123.35	2,633,451
2026-04-28	127.32	129.40	126.98	128.32	120.90	1,380,890
2026-04-27	129.08	129.30	126.92	127.10	119.75	946,895
2026-04-24	128.80	129.54	127.54	129.08	121.62	963,216
2026-04-23	128.20	129.78	127.76	128.54	121.11	1,589,406
2026-04-22	126.94	129.62	126.50	127.98	120.58	1,246,827
2026-04-21	127.40	127.48	126.00	126.94	119.60	1,110,586
2026-04-20	125.98	127.78	125.58	127.48	120.11	1,879,743
2026-04-17	129.50	129.94	123.00	124.02	116.85	2,311,600
2026-04-16	129.60	129.96	127.50	129.64	122.15	1,902,430
2026-04-15	127.80	129.70	127.50	129.62	122.13	1,666,756
2026-04-14	131.40	132.50	126.80	127.80	120.41	2,253,259
2026-04-13	132.66	134.00	129.32	131.40	123.80	2,289,944
2026-04-10	135.26	135.26	128.50	128.58	121.15	2,385,700
2026-04-09	133.00	136.00	132.82	136.00	128.14	2,400,776
2026-04-08	125.00	131.16	121.00	131.16	123.58	3,718,714
2026-04-07	133.90	136.88	133.22	135.00	127.20	2,702,312
2026-04-02	132.00	133.94	129.86	133.94	126.20	2,412,548
2026-04-01	133.00	133.96	129.38	130.54	122.99	2,641,307
2026-03-31	132.46	134.34	131.16	134.34	126.57	2,869,791
2026-03-30	130.46	133.98	130.02	132.56	124.90	2,147,089
2026-03-27	128.52	131.34	127.88	129.86	122.35	2,079,604
2026-03-26	132.90	133.92	124.66	130.68	123.13	3,868,783
2026-03-25	127.00	133.64	126.56	133.64	125.92	2,583,814
2026-03-24	127.00	130.76	127.00	129.94	122.43	3,394,047
2026-03-23	132.48	132.50	124.84	127.56	120.19	4,065,086
2026-03-20	133.20	134.20	131.50	133.80	126.07	9,353,128
2026-03-19	133.00	134.48	132.36	133.20	125.50	3,342,781
2026-03-18	136.04	136.26	130.16	133.14	125.44	3,094,953
2026-03-17	129.58	136.38	129.56	136.04	128.18	3,317,921
2026-03-16	128.40	130.20	128.08	129.58	122.09	2,275,982
2026-03-13	128.82	130.00	127.22	128.40	120.98	1,818,623
2026-03-12	128.90	130.90	127.20	130.50	122.96	3,910,110
2026-03-11	122.04	129.50	122.00	128.90	121.45	3,623,916
2026-03-10	118.00	122.08	117.22	122.08	115.02	2,678,666
2026-03-09	118.40	120.38	116.66	118.88	112.01	2,655,766
2026-03-06	119.70	120.26	116.50	119.00	112.12	1,563,767
2026-03-05	118.50	120.50	117.50	119.70	112.78	1,779,859
2026-03-04	114.06	117.90	113.90	117.80	110.99	2,376,462
2026-03-03	121.00	121.50	113.80	114.72	108.09	3,451,224
2026-03-02	116.56	122.64	116.00	120.50	113.53	4,321,090
2026-02-27	115.44	115.88	113.18	114.66	108.03	2,884,232
2026-02-26	115.00	115.88	113.56	115.24	108.58	1,615,345
2026-02-25	113.80	115.10	113.22	115.10	108.45	1,222,811
2026-02-24	113.00	113.70	111.82	113.36	106.81	1,383,733
2026-02-23	111.04	113.34	109.58	113.00	106.47	1,761,398
2026-02-20	111.50	111.70	109.16	109.94	103.59	1,226,962
2026-02-19	110.94	111.82	109.52	111.50	105.05	2,163,390
2026-02-18	106.94	108.42	106.68	108.20	101.95	966,633
2026-02-17	108.80	108.80	105.88	106.46	100.31	1,323,204
2026-02-16	108.00	109.56	107.94	109.04	102.74	615,560
2026-02-13	110.00	110.06	107.24	108.36	102.10	1,520,067
2026-02-12	111.90	112.40	109.80	110.48	104.09	1,061,861
2026-02-11	109.50	112.18	108.20	111.90	105.43	1,616,104
2026-02-10	110.00	111.00	108.70	109.16	102.85	1,276,635
2026-02-09	110.00	111.40	109.30	110.06	103.70	1,326,771
2026-02-06	106.98	111.00	106.96	110.74	104.34	1,569,871
2026-02-05	108.90	109.76	106.38	107.00	100.82	2,310,538
2026-02-04	107.40	110.66	107.02	110.52	104.13	2,453,732
2026-02-03	108.00	108.22	104.68	106.10	99.967	4,315,862

← NewerPage 3 of 5 · 249 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.