Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	105.52	108.40	103.62	107.24	101.04	2,849,022
2026-01-30	105.80	108.70	105.26	107.96	101.72	2,793,690
2026-01-29	105.10	108.96	104.58	106.48	100.33	2,931,843
2026-01-28	104.90	105.10	103.52	104.96	98.893	1,932,410
2026-01-27	103.00	104.72	102.22	103.98	97.970	2,523,425
2026-01-26	103.90	104.50	102.30	102.74	96.801	1,617,624
2026-01-23	104.50	104.52	102.52	103.18	97.216	1,946,357
2026-01-22	99.400	104.98	99.270	104.98	98.912	5,555,995
2026-01-21	98.270	98.960	96.460	98.930	93.212	2,208,598
2026-01-20	97.700	98.100	96.090	97.540	91.902	1,504,473
2026-01-19	99.530	99.530	97.330	97.910	92.251	1,825,029
2026-01-16	99.720	100.00	98.740	99.630	93.871	1,936,443
2026-01-15	98.300	99.800	97.550	99.800	94.031	2,878,289
2026-01-14	98.000	99.520	97.220	98.360	92.675	2,762,325
2026-01-13	98.850	99.800	97.490	97.970	92.307	2,977,325
2026-01-12	96.440	98.870	95.800	98.850	93.136	1,571,116
2026-01-09	92.580	96.400	92.500	96.190	90.630	2,012,143
2026-01-08	99.920	99.970	92.580	92.580	87.229	3,152,589
2026-01-07	99.700	100.34	98.200	99.620	93.862	3,395,047
2026-01-05	100.32	101.58	99.600	99.750	93.984	2,402,948
2026-01-02	96.780	101.38	96.250	101.30	95.445	3,073,072
2025-12-30	95.640	96.580	95.220	96.110	90.555	1,240,593
2025-12-29	93.890	95.620	93.320	95.620	90.093	746,448
2025-12-23	95.000	95.110	93.410	93.890	88.463	881,092
2025-12-22	93.200	95.100	92.980	94.870	89.386	1,177,823
2025-12-19	92.500	93.730	92.010	93.160	87.775	4,321,072
2025-12-18	92.330	92.400	91.300	92.350	87.012	2,000,802
2025-12-17	92.100	93.030	91.500	92.330	86.993	2,422,771
2025-12-16	94.520	94.790	91.900	91.900	86.588	2,497,153
2025-12-15	93.730	95.100	93.500	94.820	89.339	2,651,188
2025-12-12	94.670	94.700	92.730	93.600	88.190	2,004,968
2025-12-11	92.870	94.750	92.260	94.380	88.925	1,710,227
2025-12-10	92.600	93.140	91.500	92.870	87.502	2,575,272
2025-12-09	91.400	92.480	90.900	92.480	87.134	2,177,805
2025-12-08	92.000	92.130	90.400	91.660	86.362	1,357,049
2025-12-05	91.800	92.060	90.640	91.660	86.362	1,336,461
2025-12-04	91.570	92.360	91.120	91.670	86.371	1,495,996
2025-12-03	93.000	93.300	90.860	91.570	86.277	1,923,059
2025-12-02	95.150	95.150	92.380	93.000	87.624	1,786,470
2025-12-01	94.000	95.590	93.800	94.390	88.934	1,185,354
2025-11-28	93.150	94.100	91.800	94.020	88.585	1,840,834
2025-11-27	95.400	95.430	92.800	93.310	87.916	1,673,561
2025-11-26	95.120	96.190	94.350	95.580	90.055	1,749,258
2025-11-25	96.710	97.140	94.580	95.190	89.688	2,671,469
2025-11-24	98.940	99.390	95.570	96.580	90.997	5,190,296
2025-11-21	99.000	99.270	97.280	98.600	92.901	2,854,397
2025-11-20	102.00	102.40	99.310	101.20	95.350	2,402,113
2025-11-19	100.50	102.54	100.50	101.88	95.991	1,567,109
2025-11-18	101.28	101.82	99.370	100.72	94.898	2,140,245
2025-11-17	104.00	104.98	102.74	102.76	96.820	1,223,560
2025-11-14	102.52	104.00	102.30	104.00	97.988	1,178,185
2025-11-13	103.50	105.28	103.48	103.76	97.762	1,910,978
2025-11-12	101.80	104.60	101.80	103.50	97.517	2,963,174
2025-11-10	99.410	101.98	99.400	101.80	95.916	1,785,380
2025-11-07	98.750	99.450	98.410	98.930	93.212	1,232,442
2025-11-06	97.960	99.700	97.660	98.600	92.901	1,487,622
2025-11-05	97.500	98.280	96.930	97.960	92.298	1,329,463
2025-11-04	98.300	98.490	96.610	97.720	92.071	1,721,250
2025-11-03	100.42	100.94	98.100	99.090	93.362	1,582,833
2025-10-31	100.60	101.44	99.530	100.06	94.276	2,068,056

← NewerPage 4 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.