Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	73.100	73.640	72.160	72.850	63.809	2,684,213
2025-05-13	72.500	73.200	72.070	73.000	63.940	2,529,606
2025-05-12	72.500	73.480	71.830	72.500	63.502	2,357,988
2025-05-09	70.200	72.560	70.200	72.270	63.301	6,448,094
2025-05-08	69.880	70.420	69.700	70.180	61.470	2,548,488
2025-05-07	69.320	70.450	69.060	69.940	61.260	2,802,503
2025-05-06	68.700	69.320	67.000	69.320	60.717	3,542,260
2025-05-05	68.750	68.990	67.950	68.820	60.279	1,309,920
2025-05-02	68.800	69.360	68.350	69.060	60.489	1,993,265
2025-04-30	68.910	69.170	67.580	68.230	59.762	2,805,313
2025-04-29	69.320	69.450	68.420	68.730	60.200	2,049,596
2025-04-28	68.800	69.480	68.790	69.320	60.717	2,609,165
2025-04-25	68.300	69.230	68.250	68.800	60.261	3,114,131
2025-04-24	66.860	68.300	66.460	68.300	59.823	3,650,223
2025-04-23	66.890	67.240	66.280	67.090	58.764	3,374,414
2025-04-22	63.900	65.980	63.900	65.980	57.791	4,758,469
2025-04-17	63.800	64.480	63.580	63.700	55.794	1,638,034
2025-04-16	62.820	63.960	62.340	63.860	55.934	2,348,873
2025-04-15	65.000	65.280	62.670	63.050	55.225	3,768,430
2025-04-14	65.100	65.500	64.620	65.000	56.933	2,424,315
2025-04-11	64.300	65.200	64.000	64.440	56.442	2,294,039
2025-04-10	67.000	67.200	63.180	64.300	56.320	3,884,708
2025-04-09	62.030	63.330	61.330	62.040	54.340	3,466,844
2025-04-08	64.350	65.010	62.150	63.680	55.777	4,818,823
2025-04-07	59.780	64.610	57.500	64.010	56.066	7,239,518
2025-04-04	65.900	66.000	63.200	64.190	56.224	5,861,870
2025-04-03	68.110	69.860	66.400	66.730	58.448	3,662,814
2025-04-02	68.750	69.400	68.480	69.140	60.559	2,754,901
2025-04-01	67.330	69.650	67.200	68.950	60.393	2,812,006
2025-03-31	68.480	68.600	66.900	68.060	59.613	3,475,578
2025-03-28	69.700	70.130	68.870	69.040	60.472	1,876,376
2025-03-27	69.700	70.210	68.860	69.840	61.172	2,550,735
2025-03-26	70.000	71.300	69.500	70.110	61.409	2,374,055
2025-03-25	69.430	70.000	69.000	69.900	61.225	3,514,607
2025-03-24	68.500	69.730	68.400	69.350	60.743	4,869,695
2025-03-21	68.280	68.610	67.800	68.200	59.736	7,101,346
2025-03-20	68.260	68.670	67.500	68.280	59.806	2,156,479
2025-03-19	67.950	68.630	67.820	68.260	59.788	2,549,336
2025-03-18	67.890	68.780	67.670	68.400	59.911	3,463,003
2025-03-17	67.400	67.990	66.780	67.660	59.263	2,738,559
2025-03-14	66.600	67.440	66.230	67.390	59.026	3,833,050
2025-03-13	66.250	66.890	65.910	66.630	58.361	2,849,423
2025-03-12	66.200	66.490	65.290	66.170	57.958	2,902,305
2025-03-11	64.750	66.300	64.750	65.280	57.178	3,947,107
2025-03-10	64.420	64.800	63.850	64.800	56.758	3,811,479
2025-03-07	63.460	64.460	63.250	64.460	56.460	2,497,495
2025-03-06	63.500	64.300	63.150	64.200	56.232	2,486,695
2025-03-05	63.460	64.250	63.000	63.270	55.418	3,029,910
2025-03-04	63.500	63.610	62.160	62.160	54.445	3,661,477
2025-03-03	62.070	64.140	61.610	64.120	56.162	2,911,965
2025-02-28	62.300	63.530	61.550	62.700	54.918	5,303,342
2025-02-27	63.010	64.610	62.750	62.920	55.111	8,022,878
2025-02-26	61.000	61.900	61.000	61.790	54.121	4,347,809
2025-02-25	59.860	61.370	59.600	60.650	53.123	2,754,400
2025-02-24	60.340	60.500	59.570	59.900	52.466	2,565,212
2025-02-21	60.100	60.670	59.800	60.370	52.878	1,849,069
2025-02-20	60.510	60.780	60.010	60.120	52.659	3,208,681
2025-02-19	61.630	62.190	59.900	60.790	53.245	4,881,827
2025-02-18	58.400	61.000	58.400	61.000	53.429	5,123,253
2025-02-17	57.590	58.570	57.440	58.240	51.012	1,920,520

← NewerPage 7 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.