Warsaw - Delayed Quote
PLN
Orlen S.A. (PKN.WA)
146.82
+0.44
(+0.30%)
As of 12:24:58 PM GMT+1. Market Open.
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
145.30
149.00
144.32
146.82
146.82
340,821
Oct 30, 2026
147.50
148.82
144.68
146.38
146.38
1,416,536
Oct 29, 2026
149.64
150.26
147.00
147.00
147.00
1,796,922
Oct 28, 2026
154.14
154.40
149.64
149.64
149.64
1,143,064
Oct 27, 2026
154.80
155.42
152.80
153.32
153.32
1,716,330
Oct 26, 2026
155.70
155.70
151.62
154.86
154.86
1,062,647
Oct 23, 2026
153.94
156.34
151.86
156.34
156.34
1,061,567
Oct 22, 2026
155.00
157.18
152.48
152.48
152.48
974,446
Oct 21, 2026
152.74
154.96
152.06
154.94
154.94
935,824
Oct 20, 2026
155.08
155.38
150.42
150.42
150.42
982,149
Oct 19, 2026
155.00
155.58
153.64
154.24
154.24
842,295
Oct 16, 2026
154.00
156.10
153.34
154.98
154.98
881,420
Oct 15, 2026
156.00
156.24
151.88
154.44
154.44
1,629,981
Oct 14, 2026
155.28
157.84
154.20
156.26
156.26
1,219,479
Oct 13, 2026
153.88
155.10
153.00
154.00
154.00
1,164,400
Oct 12, 2026
158.40
158.74
153.32
153.88
153.88
1,266,694
Oct 9, 2026
155.22
159.34
154.44
159.34
159.34
1,497,398
Oct 8, 2026
151.62
156.20
150.68
155.46
155.46
1,432,003
Oct 7, 2026
150.30
151.80
149.40
150.22
150.22
1,149,310
Oct 6, 2026
144.32
144.32
144.32
144.32
144.32
-
Oct 5, 2026
144.32
144.32
144.32
144.32
144.32
-
Oct 2, 2026
144.00
145.50
141.20
144.32
144.32
1,689,904
Oct 1, 2026
146.00
146.18
144.00
146.16
146.16
1,205,649
Sep 30, 2026
146.58
147.86
145.48
146.06
146.06
1,492,217
Sep 29, 2026
150.64
150.66
145.78
146.58
146.58
1,197,039
Sep 28, 2026
149.46
151.54
148.70
150.64
150.64
970,681
Sep 25, 2026
149.98
149.98
148.02
148.84
148.84
712,639
Sep 24, 2026
148.62
150.18
147.66
150.18
150.18
1,463,478
Sep 23, 2026
150.00
150.24
147.14
148.20
148.20
1,791,417
Sep 22, 2026
152.96
153.72
147.00
149.54
149.54
1,364,176
Sep 21, 2026
150.00
154.58
148.50
152.48
152.48
1,171,142
Sep 18, 2026
154.00
154.00
149.36
151.14
151.14
3,556,071
Sep 17, 2026
156.26
157.22
152.76
153.90
153.90
923,994
Sep 16, 2026
158.32
159.66
155.28
156.82
156.82
1,155,364
Sep 15, 2026
162.60
162.70
155.92
158.56
158.56
1,660,560
Sep 14, 2026
162.50
164.12
160.52
162.60
162.60
1,060,634
Sep 11, 2026
160.54
162.40
159.34
161.12
161.12
1,307,273
Sep 10, 2026
159.50
160.72
158.22
159.56
159.56
1,300,122
Sep 9, 2026
159.16
159.90
158.20
159.52
159.52
1,740,441
Sep 8, 2026
159.66
159.66
156.82
158.60
158.60
1,080,984
Sep 7, 2026
156.88
159.86
155.74
158.60
158.60
748,977
Sep 4, 2026
155.96
158.00
155.26
158.00
158.00
869,117
Sep 3, 2026
157.00
158.98
155.72
155.96
155.96
1,057,008
Sep 2, 2026
157.20
158.38
153.86
158.00
158.00
1,830,663
Sep 1, 2026
156.20
160.10
154.00
155.54
155.54
1,376,448
Aug 31, 2026
150.18
156.14
150.10
154.22
154.22
2,407,097
Aug 28, 2026
149.00
149.68
148.00
148.98
148.98
649,911
Aug 27, 2026
151.00
151.02
145.82
147.66
147.66
1,259,629
Aug 26, 2026
151.84
152.00
148.10
149.00
149.00
1,537,400
Aug 25, 2026
153.72
153.82
151.70
152.52
152.52
1,018,601
Aug 24, 2026
153.14
154.14
152.02
154.00
154.00
808,501
Aug 21, 2026
155.90
157.18
152.12
153.14
153.14
1,350,928
Aug 20, 2026
155.40
156.50
153.84
156.00
156.00
1,066,342
Aug 19, 2026
153.58
155.42
152.10
155.42
155.42
1,442,728
Aug 18, 2026
152.90
155.24
152.76
153.22
153.22
1,338,477
Aug 17, 2026
152.44
152.90
150.66
152.16
152.16
928,574
Aug 14, 2026
152.00
153.88
148.70
152.20
152.20
1,279,732
Aug 13, 2026
155.60
155.84
149.36
151.04
151.04
859,641
Aug 12, 2026
153.20
156.34
152.20
155.68
155.68
1,222,891
Aug 11, 2026
150.94
155.00
150.88
153.28
153.28
1,863,999
Aug 10, 2026
149.04
150.56
148.20
150.06
150.06
829,989
Aug 7, 2026
154.22
154.60
147.36
149.06
149.06
1,608,667
Aug 6, 2026
150.20
153.12
148.22
152.70
152.70
949,526
Aug 5, 2026
146.70
151.76
145.90
150.20
150.20
1,825,358
Aug 4, 2026
149.20
150.44
145.10
147.00
147.00
2,070,172
Aug 3, 2026
145.48
149.22
144.00
149.00
149.00
1,057,492
Jul 31, 2026
146.00
148.04
144.62
148.04
148.04
1,326,272
Jul 30, 2026
149.00
149.20
144.86
146.48
146.48
915,368
Jul 29, 2026
146.12
149.10
146.00
147.92
147.92
1,618,457
Jul 28, 2026
149.48
150.80
144.50
144.84
144.84
1,631,410
Jul 27, 2026
154.00
154.88
148.00
151.00
151.00
1,876,554
Jul 24, 2026
155.70
156.30
153.42
156.00
156.00
1,516,341
Jul 23, 2026
152.00
156.50
151.92
155.86
155.86
2,460,156
Jul 22, 2026
149.16
152.06
148.56
151.88
151.88
1,799,300
Jul 21, 2026
147.00
149.16
146.28
149.16
149.16
1,906,019
Jul 20, 2026
147.70
148.82
144.88
146.62
146.62
1,636,495
Jul 17, 2026
145.86
147.00
144.20
146.20
146.20
2,142,881
Jul 16, 2026
145.40
145.96
144.84
145.88
145.88
1,435,698
Jul 15, 2026
146.00
146.02
144.66
145.50
145.50
793,003
Jul 14, 2026
144.00
146.00
143.74
146.00
146.00
1,757,191
Jul 13, 2026
140.16
144.00
139.94
144.00
144.00
1,655,960
Jul 10, 2026
137.22
139.94
136.44
139.92
139.92
1,230,668
Jul 9, 2026
139.00
139.86
137.94
139.44
139.44
1,465,419
Jul 8, 2026
135.74
139.96
135.40
139.96
139.96
1,887,082
Jul 7, 2026
133.50
135.60
130.56
135.22
135.22
1,907,486
Jul 6, 2026
133.24
133.58
131.88
133.50
133.50
868,792
Jul 3, 2026
133.52
133.62
131.28
132.92
132.92
742,988
Jul 2, 2026
126.70
133.80
125.90
132.76
132.76
2,151,528
Jul 1, 2026
126.62
127.46
125.20
126.70
126.70
953,626
Jun 30, 2026
125.92
127.80
123.38
126.60
126.60
1,228,524
Jun 29, 2026
123.36
126.04
123.30
125.00
125.00
1,354,020
Jun 26, 2026
126.00
126.48
122.28
123.46
123.46
1,366,939
Jun 25, 2026
123.98
126.78
123.10
125.94
125.94
1,194,866
Jun 24, 2026
129.50
129.52
121.94
122.78
122.78
1,658,868
Jun 23, 2026
127.82
129.04
125.68
129.04
129.04
1,782,272
Jun 22, 2026
127.36
129.30
126.36
127.50
127.50
1,046,063
Jun 19, 2026
125.08
126.56
124.70
126.36
126.36
6,535,127
Jun 18, 2026
128.80
129.00
124.46
125.08
125.08
2,071,665
Jun 17, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
133.12
133.22
128.72
129.32
129.32
2,454,048
Jun 16, 2026
136.02
140.84
133.88
138.40
130.40
2,916,531
Jun 15, 2026
146.00
146.40
136.02
136.02
128.16
2,982,405
Jun 12, 2026
148.34
148.48
143.80
146.84
138.35
2,197,406
Jun 11, 2026
145.00
148.68
144.88
148.68
140.09
1,285,516
Jun 10, 2026
145.44
146.20
143.00
144.10
135.77
2,411,002
Jun 9, 2026
145.00
146.60
143.84
144.50
136.15
1,209,200
Jun 8, 2026
145.00
146.50
142.52
144.72
136.35
1,505,984
Jun 5, 2026
145.80
145.80
142.44
143.00
134.73
1,169,336
Jun 3, 2026
143.62
146.14
143.50
145.88
137.45
1,024,878
Jun 2, 2026
144.54
145.28
142.66
143.62
135.32
1,166,701
Jun 1, 2026
143.00
145.50
142.50
144.50
136.15
1,278,844
May 29, 2026
141.98
143.16
140.26
141.76
133.57
2,895,695
May 28, 2026
140.84
142.78
140.00
141.24
133.08
1,123,138
May 27, 2026
142.80
143.50
137.30
138.68
130.66
1,642,226
May 26, 2026
144.00
145.00
141.50
141.50
133.32
1,196,926
May 25, 2026
142.10
143.88
141.36
143.24
134.96
801,855
May 22, 2026
142.24
144.50
141.16
143.34
135.05
1,030,757
May 21, 2026
145.40
145.40
142.32
142.32
134.09
838,574
May 20, 2026
143.34
146.46
143.20
145.48
137.07
1,628,911
May 19, 2026
145.12
146.30
143.12
143.34
135.05
1,328,025
May 18, 2026
141.00
145.12
140.60
145.12
136.73
1,229,884
May 15, 2026
144.70
144.96
140.00
140.08
131.98
1,093,552
May 14, 2026
144.90
145.74
144.00
144.36
136.02
885,736
May 13, 2026
144.00
145.40
143.14
144.68
136.32
1,137,015
May 12, 2026
144.00
146.98
142.92
143.38
135.09
1,730,291
May 11, 2026
141.00
145.18
140.72
143.86
135.54
1,479,831
May 8, 2026
140.20
141.78
138.66
140.30
132.19
737,872
May 7, 2026
141.00
141.70
138.10
140.00
131.91
1,607,314
May 6, 2026
145.00
145.00
136.58
141.00
132.85
2,871,298
May 5, 2026
138.00
144.66
137.22
144.26
135.92
2,725,340
May 4, 2026
133.60
138.00
133.50
138.00
130.02
2,309,175
Apr 30, 2026
132.16
135.00
131.84
132.92
125.24
2,348,693
Apr 29, 2026
128.50
133.08
128.42
130.92
123.35
2,633,451
Apr 28, 2026
127.32
129.40
126.98
128.32
120.90
1,380,890
Apr 27, 2026
129.08
129.30
126.92
127.10
119.75
946,895
Apr 24, 2026
128.80
129.54
127.54
129.08
121.62
963,216
Apr 23, 2026
128.20
129.78
127.76
128.54
121.11
1,589,406
Apr 22, 2026
126.94
129.62
126.50
127.98
120.58
1,246,827
Apr 21, 2026
127.40
127.48
126.00
126.94
119.60
1,110,586
Apr 20, 2026
125.98
127.78
125.58
127.48
120.11
1,879,743
Apr 17, 2026
129.50
129.94
123.00
124.02
116.85
2,311,600
Apr 16, 2026
129.60
129.96
127.50
129.64
122.15
1,902,430
Apr 15, 2026
127.80
129.70
127.50
129.62
122.13
1,666,756
Apr 14, 2026
131.40
132.50
126.80
127.80
120.41
2,253,259
Apr 13, 2026
132.66
134.00
129.32
131.40
123.80
2,289,944
Apr 10, 2026
135.26
135.26
128.50
128.58
121.15
2,385,700
Apr 9, 2026
133.00
136.00
132.82
136.00
128.14
2,400,776
Apr 8, 2026
125.00
131.16
121.00
131.16
123.58
3,718,714
Apr 7, 2026
133.90
136.88
133.22
135.00
127.20
2,702,312
Apr 2, 2026
132.00
133.94
129.86
133.94
126.20
2,412,548
Apr 1, 2026
133.00
133.96
129.38
130.54
122.99
2,641,307
Mar 31, 2026
132.46
134.34
131.16
134.34
126.57
2,869,791
Mar 30, 2026
130.46
133.98
130.02
132.56
124.90
2,147,089
Mar 27, 2026
128.52
131.34
127.88
129.86
122.35
2,079,604
Mar 26, 2026
132.90
133.92
124.66
130.68
123.13
3,868,783
Mar 25, 2026
127.00
133.64
126.56
133.64
125.92
2,583,814
Mar 24, 2026
127.00
130.76
127.00
129.94
122.43
3,394,047
Mar 23, 2026
132.48
132.50
124.84
127.56
120.19
4,065,086
Mar 20, 2026
133.20
134.20
131.50
133.80
126.07
9,353,128
Mar 19, 2026
133.00
134.48
132.36
133.20
125.50
3,342,781
Mar 18, 2026
136.04
136.26
130.16
133.14
125.44
3,094,953
Mar 17, 2026
129.58
136.38
129.56
136.04
128.18
3,317,921
Mar 16, 2026
128.40
130.20
128.08
129.58
122.09
2,275,982
Mar 13, 2026
128.82
130.00
127.22
128.40
120.98
1,818,623
Mar 12, 2026
128.90
130.90
127.20
130.50
122.96
3,910,110
Mar 11, 2026
122.04
129.50
122.00
128.90
121.45
3,623,916
Mar 10, 2026
118.00
122.08
117.22
122.08
115.02
2,678,666
Mar 9, 2026
118.40
120.38
116.66
118.88
112.01
2,655,766
Mar 6, 2026
119.70
120.26
116.50
119.00
112.12
1,563,767
Mar 5, 2026
118.50
120.50
117.50
119.70
112.78
1,779,859
Mar 4, 2026
114.06
117.90
113.90
117.80
110.99
2,376,462
Mar 3, 2026
121.00
121.50
113.80
114.72
108.09
3,451,224
Mar 2, 2026
116.56
122.64
116.00
120.50
113.53
4,321,090
Feb 27, 2026
115.44
115.88
113.18
114.66
108.03
2,884,232
Feb 26, 2026
115.00
115.88
113.56
115.24
108.58
1,615,345
Feb 25, 2026
113.80
115.10
113.22
115.10
108.45
1,222,811
Feb 24, 2026
113.00
113.70
111.82
113.36
106.81
1,383,733
Feb 23, 2026
111.04
113.34
109.58
113.00
106.47
1,761,398
Feb 20, 2026
111.50
111.70
109.16
109.94
103.59
1,226,962
Feb 19, 2026
110.94
111.82
109.52
111.50
105.05
2,163,390
Feb 18, 2026
106.94
108.42
106.68
108.20
101.95
966,633
Feb 17, 2026
108.80
108.80
105.88
106.46
100.31
1,323,204
Feb 16, 2026
108.00
109.56
107.94
109.04
102.74
615,560
Feb 13, 2026
110.00
110.06
107.24
108.36
102.10
1,520,067
Feb 12, 2026
111.90
112.40
109.80
110.48
104.09
1,061,861
Feb 11, 2026
109.50
112.18
108.20
111.90
105.43
1,616,104
Feb 10, 2026
110.00
111.00
108.70
109.16
102.85
1,276,635
Feb 9, 2026
110.00
111.40
109.30
110.06
103.70
1,326,771
Feb 6, 2026
106.98
111.00
106.96
110.74
104.34
1,569,871
Feb 5, 2026
108.90
109.76
106.38
107.00
100.82
2,310,538
Feb 4, 2026
107.40
110.66
107.02
110.52
104.13
2,453,732
Feb 3, 2026
108.00
108.22
104.68
106.10
99.97
4,315,862
Feb 2, 2026
105.52
108.40
103.62
107.24
101.04
2,849,022
Jan 30, 2026
105.80
108.70
105.26
107.96
101.72
2,793,690
Jan 29, 2026
105.10
108.96
104.58
106.48
100.33
2,931,843
Jan 28, 2026
104.90
105.10
103.52
104.96
98.89
1,932,410
Jan 27, 2026
103.00
104.72
102.22
103.98
97.97
2,523,425
Jan 26, 2026
103.90
104.50
102.30
102.74
96.80
1,617,624
Jan 23, 2026
104.50
104.52
102.52
103.18
97.22
1,946,357
Jan 22, 2026
99.40
104.98
99.27
104.98
98.91
5,555,995
Jan 21, 2026
98.27
98.96
96.46
98.93
93.21
2,208,598
Jan 20, 2026
97.70
98.10
96.09
97.54
91.90
1,504,473
Jan 19, 2026
99.53
99.53
97.33
97.91
92.25
1,825,029
Jan 16, 2026
99.72
100.00
98.74
99.63
93.87
1,936,443
Jan 15, 2026
98.30
99.80
97.55
99.80
94.03
2,878,289
Jan 14, 2026
98.00
99.52
97.22
98.36
92.67
2,762,325
Jan 13, 2026
98.85
99.80
97.49
97.97
92.31
2,977,325
Jan 12, 2026
96.44
98.87
95.80
98.85
93.14
1,571,116
Jan 9, 2026
92.58
96.40
92.50
96.19
90.63
2,012,143
Jan 8, 2026
99.92
99.97
92.58
92.58
87.23
3,152,589
Jan 7, 2026
99.70
100.34
98.20
99.62
93.86
3,395,047
Jan 5, 2026
100.32
101.58
99.60
99.75
93.98
2,402,948
Jan 2, 2026
96.78
101.38
96.25
101.30
95.44
3,073,072
Dec 30, 2025
95.64
96.58
95.22
96.11
90.55
1,240,593
Dec 29, 2025
93.89
95.62
93.32
95.62
90.09
746,448
Dec 23, 2025
95.00
95.11
93.41
93.89
88.46
881,092
Dec 22, 2025
93.20
95.10
92.98
94.87
89.39
1,177,823
Dec 19, 2025
92.50
93.73
92.01
93.16
87.78
4,321,072
Dec 18, 2025
92.33
92.40
91.30
92.35
87.01
2,000,802
Dec 17, 2025
92.10
93.03
91.50
92.33
86.99
2,422,771
Dec 16, 2025
94.52
94.79
91.90
91.90
86.59
2,497,153
Dec 15, 2025
93.73
95.10
93.50
94.82
89.34
2,651,188
Dec 12, 2025
94.67
94.70
92.73
93.60
88.19
2,004,968
Dec 11, 2025
92.87
94.75
92.26
94.38
88.92
1,710,227
Dec 10, 2025
92.60
93.14
91.50
92.87
87.50
2,575,272
Dec 9, 2025
91.40
92.48
90.90
92.48
87.13
2,177,805
Dec 8, 2025
92.00
92.13
90.40
91.66
86.36
1,357,049
Dec 5, 2025
91.80
92.06
90.64
91.66
86.36
1,336,461
Dec 4, 2025
91.57
92.36
91.12
91.67
86.37
1,495,996
Dec 3, 2025
93.00
93.30
90.86
91.57
86.28
1,923,059
Dec 2, 2025
95.15
95.15
92.38
93.00
87.62
1,786,470
Dec 1, 2025
94.00
95.59
93.80
94.39
88.93
1,185,354
Nov 28, 2025
93.15
94.10
91.80
94.02
88.59
1,840,834
Nov 27, 2025
95.40
95.43
92.80
93.31
87.92
1,673,561
Nov 26, 2025
95.12
96.19
94.35
95.58
90.06
1,749,258
Nov 25, 2025
96.71
97.14
94.58
95.19
89.69
2,671,469
Nov 24, 2025
98.94
99.39
95.57
96.58
91.00
5,190,296
Nov 21, 2025
99.00
99.27
97.28
98.60
92.90
2,854,397
Nov 20, 2025
102.00
102.40
99.31
101.20
95.35
2,402,113
Nov 19, 2025
100.50
102.54
100.50
101.88
95.99
1,567,109
Nov 18, 2025
101.28
101.82
99.37
100.72
94.90
2,140,245
Nov 17, 2025
104.00
104.98
102.74
102.76
96.82
1,223,560
Nov 14, 2025
102.52
104.00
102.30
104.00
97.99
1,178,185
Nov 13, 2025
103.50
105.28
103.48
103.76
97.76
1,910,978
Nov 12, 2025
101.80
104.60
101.80
103.50
97.52
2,963,174
Nov 10, 2025
99.41
101.98
99.40
101.80
95.92
1,785,380
Nov 7, 2025
98.75
99.45
98.41
98.93
93.21
1,232,442
Nov 6, 2025
97.96
99.70
97.66
98.60
92.90
1,487,622
Nov 5, 2025
97.50
98.28
96.93
97.96
92.30
1,329,463
Nov 4, 2025
98.30
98.49
96.61
97.72
92.07
1,721,250
Nov 3, 2025
100.42
100.94
98.10
99.09
93.36
1,582,833
