Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	57.500	57.940	57.030	57.590	50.443	2,389,515
2025-02-13	57.000	57.500	56.400	57.390	50.267	2,639,584
2025-02-12	57.780	57.870	56.010	57.050	49.970	2,941,735
2025-02-11	56.900	57.640	56.670	57.460	50.329	2,052,201
2025-02-10	56.200	57.200	56.200	56.660	49.628	2,629,354
2025-02-07	55.900	56.600	55.380	56.140	49.173	2,324,724
2025-02-06	55.050	55.860	54.890	55.660	48.752	2,108,832
2025-02-05	54.300	55.260	54.240	54.850	48.043	2,916,176
2025-02-04	53.250	54.220	52.700	54.220	47.491	2,123,123
2025-02-03	52.040	53.160	51.810	52.970	46.396	2,380,572
2025-01-31	53.490	53.880	53.140	53.790	47.114	2,052,959
2025-01-30	52.350	53.420	52.350	53.420	46.790	1,630,360
2025-01-29	52.700	52.900	52.000	52.300	45.809	1,508,473
2025-01-28	52.460	52.800	52.200	52.390	45.888	1,859,626
2025-01-27	52.380	52.400	51.350	52.300	45.809	2,924,592
2025-01-24	53.000	53.170	52.550	52.700	46.160	1,773,606
2025-01-23	53.080	53.080	52.060	53.000	46.422	2,325,542
2025-01-22	53.200	53.500	52.800	52.800	46.247	3,447,012
2025-01-21	53.310	53.340	52.490	53.030	46.449	2,232,588
2025-01-20	52.920	53.330	52.720	53.010	46.431	2,775,203
2025-01-17	51.700	52.650	51.360	52.500	45.984	2,451,878
2025-01-16	51.990	52.020	51.150	51.500	45.108	1,724,923
2025-01-15	50.630	51.700	50.510	51.590	45.187	2,284,669
2025-01-14	50.460	51.000	50.340	50.450	44.189	2,935,120
2025-01-13	50.380	50.740	49.775	50.210	43.979	2,717,758
2025-01-10	49.850	51.050	49.780	50.260	44.022	3,507,263
2025-01-09	50.150	51.000	48.005	49.785	43.606	5,193,369
2025-01-08	50.110	50.140	49.445	50.000	43.795	2,811,018
2025-01-07	50.000	50.250	49.400	49.945	43.746	3,283,837
2025-01-03	49.850	49.850	49.180	49.250	43.138	1,810,588
2025-01-02	47.725	49.700	47.725	49.370	43.243	3,914,212
2024-12-30	47.000	47.280	46.645	47.200	41.342	2,075,303
2024-12-27	46.975	47.220	46.510	46.900	41.079	1,692,414
2024-12-23	47.160	48.150	46.510	46.510	40.738	4,221,036
2024-12-20	46.990	47.230	46.565	46.865	41.049	6,816,067
2024-12-19	46.310	47.390	45.395	47.065	41.224	4,864,911
2024-12-18	46.200	46.850	46.120	46.535	40.760	6,292,397
2024-12-17	48.280	48.425	46.120	46.320	40.571	6,346,067
2024-12-16	49.200	49.400	48.120	48.285	42.292	3,270,710
2024-12-13	49.195	49.605	48.935	49.200	43.094	3,724,026
2024-12-12	50.640	50.990	47.860	48.870	42.805	5,798,767
2024-12-11	51.500	52.990	50.000	50.090	43.873	5,890,808
2024-12-10	53.010	53.590	52.820	53.220	46.615	1,889,304
2024-12-09	52.450	53.200	52.090	53.080	46.492	1,761,869
2024-12-06	52.500	53.150	52.000	52.140	45.669	1,446,088
2024-12-05	51.800	52.750	51.310	52.440	45.932	1,493,160
2024-12-04	51.580	52.150	51.230	51.660	45.249	1,506,019
2024-12-03	51.910	52.000	51.060	51.330	44.960	1,995,684
2024-12-02	51.000	52.000	50.960	51.770	45.345	1,649,629
2024-11-29	51.020	51.580	50.900	51.020	44.688	1,157,552
2024-11-28	51.430	51.720	50.970	51.220	44.863	845,481
2024-11-27	52.000	52.300	51.130	51.290	44.925	1,562,282
2024-11-26	52.140	52.570	51.730	52.050	45.590	1,432,121
2024-11-25	52.280	52.550	51.740	51.900	45.459	3,310,142
2024-11-22	52.690	52.690	51.360	51.830	45.397	1,736,206
2024-11-21	51.310	52.750	50.720	52.240	45.757	2,544,019
2024-11-20	51.820	52.300	50.990	51.230	44.872	1,988,115
2024-11-19	53.510	53.760	50.270	51.720	45.301	2,780,874
2024-11-18	52.780	53.400	52.130	53.400	46.773	1,903,505
2024-11-15	53.000	53.150	52.370	52.780	46.230	1,654,824

← NewerPage 8 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.