Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	109.40	109.40	109.40	109.40	87.568	0
2023-03-27	109.40	109.40	109.40	109.40	87.568	0
2023-03-24	109.40	109.40	109.40	109.40	87.568	0
2023-03-23	109.40	109.40	109.40	109.40	87.568	0
2023-03-22	109.40	109.40	109.40	109.40	87.568	0
2023-03-21	109.40	109.40	109.40	109.40	87.568	0
2023-03-20	109.40	109.40	109.40	109.40	87.568	0
2023-03-17	109.40	109.40	109.40	109.40	87.568	0
2023-03-16	109.40	109.40	109.40	109.40	87.568	0
2023-03-15	109.40	109.40	56.471	109.40	87.568	62,270
2023-03-14	109.40	109.40	109.40	109.40	87.568	0
2023-03-13	109.40	109.40	109.40	109.40	87.568	0
2023-03-10	109.40	109.40	109.40	109.40	87.568	0
2023-03-09	109.40	109.40	109.40	109.40	87.568	0
2023-03-08	109.40	109.40	65.160	109.40	87.568	32,589
2023-03-07	109.40	109.40	109.40	109.40	87.568	0
2023-03-06	109.40	109.40	109.40	109.40	87.568	0
2023-03-03	109.40	109.40	109.40	109.40	87.568	0
2023-03-02	109.40	109.40	109.40	109.40	87.568	0
2023-03-01	109.40	109.40	109.40	109.40	87.568	0
2023-02-28	109.40	109.40	109.40	109.40	87.568	0
2023-02-27	109.40	109.40	109.40	109.40	87.568	0
2023-02-24	109.40	109.40	109.40	109.40	87.568	0
2023-02-23	109.40	109.40	109.40	109.40	87.568	0
2023-02-22	109.40	109.40	109.40	109.40	87.568	0
2023-02-21	109.40	109.40	109.40	109.40	87.568	0
2023-02-20	109.40	109.40	109.40	109.40	87.568	0
2023-02-17	109.40	109.40	109.40	109.40	87.568	0
2023-02-16	109.40	109.40	109.40	109.40	87.568	0
2023-02-15	109.40	109.40	109.40	109.40	87.568	0
2023-02-14	109.40	109.40	109.40	109.40	87.568	0
2023-02-13	109.40	109.40	109.40	109.40	87.568	0
2023-02-10	109.40	109.40	109.40	109.40	87.568	0
2023-02-09	109.40	109.40	109.40	109.40	87.568	0
2023-02-08	109.40	109.40	109.40	109.40	87.568	0
2023-02-07	109.40	109.40	109.40	109.40	87.568	0
2023-02-06	109.40	109.40	109.40	109.40	87.568	0
2023-02-03	109.40	109.40	109.40	109.40	87.568	0
2023-02-02	109.40	109.40	109.40	109.40	87.568	0
2023-02-01	109.40	109.40	109.40	109.40	87.568	0
2023-01-31	109.40	109.40	109.40	109.40	87.568	0
2023-01-30	109.40	109.40	109.40	109.40	87.568	0
2023-01-27	109.40	109.40	109.40	109.40	87.568	0
2023-01-26	109.40	109.40	109.40	109.40	87.568	0
2023-01-25	109.40	109.40	64.293	109.40	87.568	103,009
2023-01-24	109.40	109.40	109.40	109.40	87.568	0
2023-01-23	109.40	109.40	64.691	109.40	87.568	34,693
2023-01-20	109.40	109.40	109.40	109.40	87.568	0
2023-01-19	109.40	109.40	109.40	109.40	87.568	0
2023-01-18	109.40	109.40	109.40	109.40	87.568	0
2023-01-17	109.40	109.40	109.40	109.40	87.568	0
2023-01-16	109.40	109.40	62.697	109.40	87.568	3,822
2023-01-13	109.40	109.40	109.40	109.40	87.568	0
2023-01-12	109.40	109.40	109.40	109.40	87.568	0
2023-01-11	109.40	109.40	109.40	109.40	87.568	0
2023-01-10	109.40	109.40	109.40	109.40	87.568	0
2023-01-09	109.40	109.40	109.40	109.40	87.568	0
2023-01-06	109.40	109.40	109.40	109.40	87.568	0
2023-01-05	109.40	109.40	109.40	109.40	87.568	0
2023-01-04	109.40	109.40	109.40	109.40	87.568	0

← NewerPage 16 of 22 · 1,266 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.