Polski Koncern Naftowy ORLEN SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	109.40	109.40	109.40	109.40	84.766	0
2022-07-12	109.40	109.40	109.40	109.40	84.766	0
2022-07-11	109.40	109.40	109.40	109.40	84.766	0
2022-07-08	109.40	109.40	109.40	109.40	84.766	0
2022-07-07	109.40	109.40	109.40	109.40	84.766	0
2022-07-06	109.40	109.40	109.40	109.40	84.766	0
2022-07-05	109.40	109.40	109.40	109.40	84.766	0
2022-07-04	109.40	109.40	109.40	109.40	84.766	0
2022-07-01	109.40	109.40	109.40	109.40	84.766	0
2022-06-30	109.40	109.40	109.40	109.40	84.766	0
2022-06-29	109.40	109.40	109.40	109.40	84.766	0
2022-06-28	109.40	109.40	109.40	109.40	84.766	0
2022-06-27	109.40	109.40	109.40	109.40	84.766	0
2022-06-24	109.40	109.40	109.40	109.40	84.766	0
2022-06-23	109.40	109.40	109.40	109.40	84.766	0
2022-06-22	109.40	109.40	109.40	109.40	84.766	0
2022-06-21	109.40	109.40	109.40	109.40	84.766	0
2022-06-20	109.40	109.40	66.640	109.40	84.766	2,237
2022-06-17	109.40	109.40	109.40	109.40	84.766	0
2022-06-16	109.40	109.40	109.40	109.40	84.766	0
2022-06-15	109.40	109.40	109.40	109.40	84.766	0
2022-06-14	109.40	109.40	109.40	109.40	84.766	0
2022-06-13	109.40	109.40	109.40	109.40	84.766	0
2022-06-10	109.40	109.40	109.40	109.40	84.766	0
2022-06-09	109.40	109.40	109.40	109.40	84.766	0
2022-06-08	109.40	109.40	109.40	109.40	84.766	0
2022-06-07	109.40	109.40	109.40	109.40	84.766	0
2022-06-06	109.40	109.40	109.40	109.40	84.766	0
2022-06-01	109.40	109.40	109.40	109.40	84.766	0
2022-05-31	109.40	109.40	109.40	109.40	84.766	0
2022-05-30	109.40	109.40	109.40	109.40	84.766	0
2022-05-27	109.40	109.40	109.40	109.40	84.766	0
2022-05-26	109.40	109.40	109.40	109.40	84.766	0
2022-05-25	109.40	109.40	109.40	109.40	84.766	0
2022-05-24	109.40	109.40	109.40	109.40	84.766	0
2022-05-23	109.40	109.40	109.40	109.40	84.766	0
2022-05-20	109.40	109.40	109.40	109.40	84.766	0
2022-05-19	109.40	109.40	71.423	109.40	84.766	29,167
2022-05-18	109.40	109.40	109.40	109.40	84.766	0
2022-05-17	109.40	109.40	109.40	109.40	84.766	0
2022-05-16	109.40	109.40	109.40	109.40	84.766	0
2022-05-13	109.40	109.40	109.40	109.40	84.766	0
2022-05-12	109.40	109.40	109.40	109.40	84.766	0
2022-05-11	109.40	109.40	109.40	109.40	84.766	0
2022-05-10	109.40	109.40	109.40	109.40	84.766	0
2022-05-09	109.40	109.40	109.40	109.40	84.766	0
2022-05-06	109.40	109.40	109.40	109.40	84.766	0
2022-05-05	109.40	109.40	109.40	109.40	84.766	0
2022-05-04	109.40	109.40	109.40	109.40	84.766	0
2022-05-03	109.40	109.40	109.40	109.40	84.766	0
2022-04-29	109.40	109.40	75.320	109.40	84.766	38,072
2022-04-28	109.40	109.40	109.40	109.40	84.766	0
2022-04-27	109.40	109.40	109.40	109.40	84.766	0
2022-04-26	109.40	109.40	109.40	109.40	84.766	0
2022-04-25	109.40	109.40	109.40	109.40	84.766	0
2022-04-22	109.40	109.40	109.40	109.40	84.766	0
2022-04-21	109.40	109.40	109.40	109.40	84.766	0
2022-04-20	109.40	109.40	109.40	109.40	84.766	0
2022-04-19	109.40	109.40	109.40	109.40	84.766	0
2022-04-14	109.40	109.40	109.40	109.40	84.766	0

← NewerPage 19 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.