Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	84.330	84.690	82.720	82.720	72.454	2,215,147
2025-08-06	82.800	84.350	82.180	84.330	73.864	4,202,016
2025-08-05	83.350	83.820	82.230	82.620	72.366	2,421,668
2025-08-04	82.420	83.140	81.900	82.880	72.594	1,776,492
2025-08-01	83.660	83.660	81.640	82.450	72.217	3,436,380
2025-07-31	84.720	85.020	83.500	83.660	73.277	2,197,787
2025-07-30	85.000	85.280	84.140	84.720	74.206	1,710,180
2025-07-29	83.480	85.980	83.440	84.820	74.293	2,444,477
2025-07-28	83.250	84.840	82.700	83.720	73.330	1,757,644
2025-07-25	84.600	84.790	82.600	83.210	72.883	3,067,905
2025-07-24	85.650	86.150	84.120	85.000	74.451	2,380,967
2025-07-23	86.900	87.400	85.010	85.730	75.090	2,475,431
2025-07-22	86.870	86.900	85.580	86.690	75.931	1,602,487
2025-07-21	87.420	88.260	86.360	86.910	76.124	1,634,376
2025-07-18	86.750	88.050	86.600	87.410	76.562	1,829,844
2025-07-17	87.500	87.600	85.090	86.520	75.782	2,234,519
2025-07-16	87.500	87.900	86.840	87.500	76.641	1,261,913
2025-07-15	88.400	88.940	87.200	87.500	76.641	2,129,590
2025-07-14	86.900	88.220	86.400	88.200	77.254	3,171,589
2025-07-11	86.300	86.960	85.200	86.960	76.168	1,728,871
2025-07-10	85.850	86.940	84.550	85.000	74.451	3,120,680
2025-07-09	85.600	87.650	85.540	85.850	75.195	6,041,858
2025-07-08	84.440	85.940	84.440	85.870	75.213	3,107,983
2025-07-07	84.490	84.790	83.650	84.440	73.960	1,498,276
2025-07-04	84.160	84.500	83.410	84.490	74.004	1,422,472
2025-07-03	83.800	84.960	83.800	84.160	73.715	2,460,132
2025-07-02	82.480	83.770	82.190	83.720	73.330	3,136,024
2025-07-01	82.000	82.910	81.610	82.480	72.244	3,714,885
2025-06-30	82.000	82.820	81.330	82.100	71.911	2,735,737
2025-06-27	82.750	83.020	80.800	81.610	71.482	2,174,032
2025-06-26	81.900	82.920	81.320	82.710	72.445	2,237,373
2025-06-25	82.600	83.500	81.260	81.970	71.797	2,645,897
2025-06-24	82.600	82.900	80.010	82.510	72.270	4,392,582
2025-06-23	82.800	83.800	82.190	83.220	72.892	2,364,440
2025-06-20	81.620	82.980	81.200	82.800	72.524	6,057,273
2025-06-18	81.500	82.600	80.970	81.580	71.455	2,661,168
2025-06-17	78.300	81.620	78.170	81.620	71.490	5,006,044
2025-06-16	77.200	79.780	77.190	78.620	68.863	3,065,764
2025-06-13	77.000	77.500	76.390	77.280	67.689	2,634,024
2025-06-12	76.800	77.740	76.050	77.560	67.934	2,689,921
2025-06-11	77.500	77.870	75.950	76.860	67.321	2,357,914
2025-06-10	74.650	77.800	74.550	77.800	68.144	5,869,520
2025-06-09	73.720	74.700	73.610	74.650	65.385	3,303,007
2025-06-06	74.660	74.750	73.000	73.720	64.571	3,330,931
2025-06-05	75.200	75.500	74.060	74.800	65.517	2,517,891
2025-06-04	73.590	75.750	73.540	75.200	65.867	5,282,048
2025-06-03	73.900	74.370	71.870	74.300	65.079	2,696,822
2025-06-02	71.800	74.590	71.460	73.990	64.807	3,584,910
2025-05-30	72.700	73.540	71.800	73.540	64.413	7,189,082
2025-05-29	74.690	75.470	72.110	72.630	63.616	3,391,991
2025-05-28	72.500	74.620	72.270	74.550	65.298	6,140,059
2025-05-27	71.900	72.600	71.250	72.600	63.590	3,430,193
2025-05-26	71.470	71.900	71.170	71.900	62.977	1,732,845
2025-05-23	70.500	71.420	69.200	70.550	61.794	2,428,784
2025-05-22	72.570	72.640	70.200	70.520	61.768	2,938,339
2025-05-21	72.610	72.790	71.400	71.680	62.784	2,504,490
2025-05-20	72.390	73.140	72.010	72.990	63.931	2,702,032
2025-05-19	71.400	72.290	70.340	72.230	63.266	3,671,074
2025-05-16	71.700	72.850	71.700	72.390	63.406	2,245,164
2025-05-15	72.670	72.670	71.220	71.700	62.801	2,073,460

← NewerPage 6 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.