Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	100.60	101.44	99.530	100.06	94.276	2,068,056
2025-10-30	99.270	101.78	99.250	100.60	94.785	2,347,402
2025-10-29	99.000	99.850	98.420	99.820	94.050	1,799,881
2025-10-28	97.900	99.650	97.320	98.920	93.202	2,196,910
2025-10-27	98.000	99.600	97.880	97.900	92.241	2,097,703
2025-10-24	97.300	98.400	96.720	97.650	92.006	1,839,167
2025-10-23	95.500	97.700	95.350	97.300	91.676	3,680,401
2025-10-22	92.000	95.200	92.000	95.000	89.509	3,115,552
2025-10-21	92.000	92.790	91.620	91.820	86.513	1,459,367
2025-10-20	89.000	92.210	88.900	92.090	86.767	2,753,652
2025-10-17	89.100	89.400	87.600	88.850	83.714	1,366,066
2025-10-16	89.500	90.000	89.120	89.940	84.741	1,381,766
2025-10-15	87.200	90.000	87.200	89.340	84.176	3,966,564
2025-10-14	87.600	87.780	84.850	87.130	82.094	1,776,149
2025-10-13	87.500	88.950	87.270	88.630	83.507	1,300,188
2025-10-10	88.880	89.400	87.760	89.000	83.856	2,012,617
2025-10-09	88.100	89.500	87.910	88.880	83.742	1,860,879
2025-10-08	87.260	88.220	86.610	88.100	83.008	1,968,799
2025-10-07	86.000	87.450	85.760	87.230	82.188	1,378,233
2025-10-06	86.000	86.530	85.200	85.610	80.661	1,162,446
2025-10-03	87.090	87.800	85.450	86.150	81.170	1,019,969
2025-10-02	88.310	88.360	86.590	86.610	81.604	1,491,729
2025-10-01	86.700	87.860	86.050	87.850	82.772	1,660,967
2025-09-30	88.590	88.750	85.590	86.520	81.519	3,125,456
2025-09-29	89.150	89.490	87.500	88.280	83.177	1,304,772
2025-09-26	88.700	89.180	87.760	89.140	83.987	2,705,406
2025-09-25	88.330	88.780	86.960	88.750	83.620	2,079,316
2025-09-24	85.040	88.440	85.010	88.440	83.328	5,158,839
2025-09-23	82.300	84.970	82.260	84.970	80.058	3,078,293
2025-09-22	81.490	82.220	80.800	82.220	77.467	1,159,478
2025-09-19	82.490	82.720	80.710	81.520	76.808	3,932,167
2025-09-18	82.220	82.740	81.800	82.130	77.383	1,371,905
2025-09-17	82.720	82.940	81.560	82.220	77.467	1,577,457
2025-09-16	82.770	83.190	81.780	82.460	77.694	1,931,868
2025-09-15	81.300	82.760	81.130	82.750	77.967	1,980,243
2025-09-12	82.510	82.570	81.100	81.240	76.544	1,441,445
2025-09-11	80.590	82.600	80.440	82.600	77.825	3,145,741
2025-09-10	80.980	81.290	79.120	80.590	75.932	2,458,546
2025-09-09	83.040	83.190	81.640	82.440	77.675	1,741,921
2025-09-08	81.470	83.040	81.200	83.040	78.240	2,253,385
2025-09-05	80.490	82.050	80.020	81.080	76.393	2,629,582
2025-09-04	79.700	81.150	79.010	80.480	75.828	2,890,197
2025-09-03	78.000	80.300	77.920	79.620	75.018	3,871,472
2025-09-02	78.000	78.300	76.840	77.690	73.199	2,138,023
2025-09-01	77.780	78.830	76.920	77.820	73.322	2,039,521
2025-08-29	78.050	78.910	77.100	77.780	73.284	2,094,517
2025-08-28	80.480	81.360	77.920	78.180	73.661	2,385,184
2025-08-27	83.250	83.600	79.040	80.480	75.828	3,722,428
2025-08-26	83.500	83.660	82.660	83.250	78.438	2,257,434
2025-08-25	83.400	84.100	82.180	83.800	78.956	2,347,825
2025-08-22	82.690	83.900	82.380	83.400	78.579	3,615,392
2025-08-21	80.200	83.200	79.120	83.200	78.391	3,199,345
2025-08-20	78.890	80.780	77.550	80.190	75.555	2,740,111
2025-08-19	79.000	80.030	78.480	79.380	74.792	1,938,632
2025-08-18	78.000	78.980	76.540	78.950	74.386	2,265,064
2025-08-14	78.950	79.380	77.300	78.140	73.623	1,460,963
2025-08-13	80.200	80.780	78.100	78.560	74.019	3,486,291
2025-08-12	84.000	85.260	83.970	85.260	74.679	3,390,676
2025-08-11	84.000	84.860	83.670	83.680	73.295	2,522,530
2025-08-08	82.900	83.980	82.840	83.890	73.479	1,909,684

← NewerPage 5 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.