Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	109.40	109.40	63.759	109.40	92.203	98,794
2024-03-13	109.40	109.40	109.40	109.40	92.203	0
2024-03-12	109.40	109.40	109.40	109.40	92.203	0
2024-03-11	109.40	109.40	62.331	109.40	92.203	8,242
2024-03-08	109.40	109.40	109.40	109.40	92.203	0
2024-03-07	109.40	109.40	109.40	109.40	92.203	0
2024-03-06	109.40	109.40	109.40	109.40	92.203	0
2024-03-05	109.40	109.40	109.40	109.40	92.203	0
2024-03-04	109.40	109.40	109.40	109.40	92.203	0
2024-03-01	109.40	109.40	109.40	109.40	92.203	0
2024-02-29	109.40	109.40	109.40	109.40	92.203	0
2024-02-28	109.40	109.40	64.290	109.40	92.203	3,857
2024-02-27	109.40	109.40	109.40	109.40	92.203	0
2024-02-26	109.40	109.40	109.40	109.40	92.203	0
2024-02-23	109.40	109.40	109.40	109.40	92.203	0
2024-02-22	109.40	109.40	66.188	109.40	92.203	13,944
2024-02-21	109.40	109.40	67.677	109.40	92.203	54,658
2024-02-20	109.40	109.40	67.619	109.40	92.203	54,660
2024-02-19	109.40	109.40	67.803	109.40	92.203	54,660
2024-02-16	109.40	109.40	67.830	109.40	92.203	60,950
2024-02-15	109.40	109.40	66.988	109.40	92.203	7,000
2024-02-14	109.40	109.40	109.40	109.40	92.203	0
2024-02-13	109.40	109.40	109.40	109.40	92.203	0
2024-02-12	109.40	109.40	109.40	109.40	92.203	0
2024-02-09	109.40	109.40	109.40	109.40	92.203	0
2024-02-08	109.40	109.40	65.531	109.40	92.203	15,289
2024-02-07	109.40	109.40	109.40	109.40	92.203	0
2024-02-06	109.40	109.40	109.40	109.40	92.203	0
2024-02-05	109.40	109.40	109.40	109.40	92.203	0
2024-02-02	109.40	109.40	65.646	109.40	92.203	6,357
2024-02-01	109.40	109.40	109.40	109.40	92.203	0
2024-01-31	109.40	109.40	109.40	109.40	92.203	0
2024-01-30	109.40	109.40	109.40	109.40	92.203	0
2024-01-29	109.40	109.40	109.40	109.40	92.203	0
2024-01-26	109.40	109.40	109.40	109.40	92.203	0
2024-01-25	109.40	109.40	109.40	109.40	92.203	0
2024-01-24	109.40	109.40	109.40	109.40	92.203	0
2024-01-23	109.40	109.40	109.40	109.40	92.203	0
2024-01-22	109.40	109.40	109.40	109.40	92.203	0
2024-01-19	109.40	109.40	109.40	109.40	92.203	0
2024-01-18	109.40	109.40	59.000	109.40	92.203	976,597
2024-01-17	109.40	109.40	109.40	109.40	92.203	0
2024-01-16	109.40	109.40	109.40	109.40	92.203	0
2024-01-15	109.40	109.40	109.40	109.40	92.203	0
2024-01-12	109.40	109.40	109.40	109.40	92.203	0
2024-01-11	109.40	109.40	109.40	109.40	92.203	0
2024-01-10	109.40	109.40	109.40	109.40	92.203	0
2024-01-09	109.40	109.40	109.40	109.40	92.203	0
2024-01-08	109.40	109.40	109.40	109.40	92.203	0
2024-01-05	109.40	109.40	64.310	109.40	92.203	867
2024-01-04	109.40	109.40	109.40	109.40	92.203	0
2024-01-03	109.40	109.40	109.40	109.40	92.203	0
2024-01-02	109.40	109.40	109.40	109.40	92.203	0
2023-12-29	109.40	109.40	109.40	109.40	92.203	0
2023-12-28	109.40	109.40	109.40	109.40	92.203	0
2023-12-27	109.40	109.40	109.40	109.40	92.203	0
2023-12-22	109.40	109.40	109.40	109.40	92.203	0
2023-12-21	109.40	109.40	109.40	109.40	92.203	0
2023-12-20	109.40	109.40	62.720	109.40	92.203	65,692
2023-12-19	109.40	109.40	109.40	109.40	92.203	0

← NewerPage 12 of 22 · 1,267 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.