Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	52.000	53.170	51.550	53.100	46.510	3,580,982
2024-11-13	50.900	51.440	49.995	50.840	44.530	2,676,045
2024-11-12	52.600	53.100	50.350	50.390	44.136	3,621,879
2024-11-08	53.920	53.920	52.380	52.600	46.072	2,108,404
2024-11-07	52.200	54.370	52.000	53.700	47.035	4,591,770
2024-11-06	52.700	52.780	51.690	51.880	45.441	2,138,510
2024-11-05	52.760	52.780	51.870	52.100	45.634	1,802,504
2024-11-04	52.410	52.860	52.090	52.530	46.011	1,424,214
2024-10-31	52.150	52.180	51.450	52.090	45.625	1,738,894
2024-10-30	52.800	53.080	52.180	52.390	45.888	1,817,288
2024-10-29	53.750	53.750	52.650	52.960	46.387	1,900,192
2024-10-28	53.810	53.900	53.040	53.530	46.887	988,924
2024-10-25	53.080	54.080	52.760	53.820	47.141	1,294,410
2024-10-24	52.960	53.780	52.700	53.080	46.492	1,439,643
2024-10-23	52.920	53.020	52.130	52.770	46.221	1,744,288
2024-10-22	54.000	54.000	52.500	52.770	46.221	1,975,793
2024-10-21	53.400	54.180	53.120	53.730	47.062	1,693,806
2024-10-18	53.760	54.300	53.400	53.400	46.773	1,429,140
2024-10-17	54.410	54.540	53.430	53.550	46.904	1,598,371
2024-10-16	54.850	54.920	53.860	54.410	47.657	7,062,437
2024-10-15	55.200	55.500	54.070	54.740	47.946	2,768,212
2024-10-14	56.150	56.200	55.200	55.200	48.349	1,313,747
2024-10-11	55.770	56.190	55.400	55.680	48.770	1,230,198
2024-10-10	55.900	55.960	55.100	55.400	48.524	1,808,472
2024-10-09	55.200	55.870	55.070	55.710	48.796	1,822,962
2024-10-08	56.000	56.260	55.010	55.200	48.349	1,948,542
2024-10-07	57.600	57.860	55.590	55.980	49.032	2,257,394
2024-10-04	58.000	58.500	57.660	57.700	50.539	1,332,692
2024-10-03	58.490	58.580	57.250	57.450	50.320	1,201,749
2024-10-02	57.000	58.900	56.900	58.600	51.327	2,410,839
2024-10-01	56.160	57.100	55.200	57.030	49.952	2,667,875
2024-09-30	56.970	57.100	55.750	55.870	48.936	2,374,263
2024-09-27	55.800	56.870	55.800	56.870	49.812	1,948,297
2024-09-26	57.600	57.660	55.360	55.540	48.647	3,966,081
2024-09-25	57.680	57.700	56.830	57.160	50.066	1,876,077
2024-09-24	56.980	58.130	56.830	57.500	50.364	2,159,701
2024-09-23	57.000	57.180	55.960	56.280	49.295	1,519,794
2024-09-20	57.600	57.970	56.000	56.120	49.155	7,207,147
2024-09-19	57.990	58.670	57.260	57.260	50.154	3,106,038
2024-09-18	61.670	61.780	60.810	60.880	49.689	2,312,482
2024-09-17	61.000	61.740	60.660	61.290	50.024	1,833,245
2024-09-16	61.000	61.390	60.420	60.700	49.542	1,984,128
2024-09-13	59.990	60.890	59.900	60.770	49.600	1,893,174
2024-09-12	60.560	61.500	59.820	59.820	48.824	2,506,053
2024-09-11	61.110	61.360	60.140	60.270	49.191	2,787,300
2024-09-10	61.700	61.790	60.690	60.820	49.640	1,226,297
2024-09-09	61.670	61.990	61.300	61.410	50.122	1,547,098
2024-09-06	62.600	62.700	61.170	61.200	49.951	1,588,829
2024-09-05	63.810	63.870	62.160	62.200	50.767	1,780,800
2024-09-04	63.500	64.340	63.310	63.810	52.081	1,399,287
2024-09-03	65.940	65.990	64.170	64.570	52.701	1,827,145
2024-09-02	64.140	66.160	63.980	65.940	53.819	1,818,842
2024-08-30	63.950	64.800	63.800	64.340	52.513	2,811,709
2024-08-29	63.150	64.220	63.150	63.930	52.179	1,586,809
2024-08-28	63.460	63.680	62.840	63.150	51.542	1,290,985
2024-08-27	63.370	63.630	62.930	63.460	51.795	1,217,442
2024-08-26	63.100	63.720	62.620	63.370	51.722	971,516
2024-08-23	62.530	63.480	62.310	63.060	51.469	1,026,420
2024-08-22	62.800	63.400	61.730	62.030	50.628	2,566,113
2024-08-21	63.310	63.950	63.020	63.880	52.138	934,802

← NewerPage 9 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.