Orlen S.A. (PKN.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
As of 03:46PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 64.26 | 64.82 | 63.83 | 64.22 | 64.22 | 870,032 |
| May 31, 2024 | 63.50 | 64.66 | 63.31 | 63.57 | 63.57 | 4,730,200 |
| May 29, 2024 | 64.94 | 65.33 | 62.81 | 63.25 | 63.25 | 3,183,753 |
| May 28, 2024 | 66.00 | 66.35 | 64.65 | 64.93 | 64.93 | 2,314,114 |
| May 27, 2024 | 65.47 | 67.08 | 65.45 | 65.75 | 65.75 | 1,745,837 |
| May 24, 2024 | 66.70 | 67.00 | 64.92 | 65.19 | 65.19 | 4,224,604 |
| May 23, 2024 | 71.40 | 71.40 | 66.50 | 66.93 | 66.93 | 6,630,964 |
| May 22, 2024 | 72.90 | 73.43 | 72.46 | 72.63 | 72.63 | 1,443,002 |
| May 21, 2024 | 72.28 | 73.59 | 71.80 | 72.93 | 72.93 | 2,527,433 |
| May 20, 2024 | 70.70 | 72.78 | 70.68 | 72.50 | 72.50 | 2,823,630 |
| May 17, 2024 | 69.50 | 70.68 | 69.00 | 70.68 | 70.68 | 1,885,407 |
| May 16, 2024 | 69.30 | 69.59 | 68.68 | 69.47 | 69.47 | 1,183,104 |
| May 15, 2024 | 69.20 | 69.90 | 68.30 | 69.09 | 69.09 | 1,330,300 |
| May 14, 2024 | 68.50 | 69.64 | 68.13 | 69.06 | 69.06 | 1,265,284 |
| May 13, 2024 | 68.44 | 68.81 | 67.93 | 68.48 | 68.48 | 821,251 |
| May 10, 2024 | 67.84 | 68.92 | 67.81 | 68.34 | 68.34 | 1,957,014 |
| May 09, 2024 | 67.88 | 68.64 | 67.34 | 67.58 | 67.58 | 1,083,082 |
| May 08, 2024 | 67.32 | 67.85 | 66.71 | 67.85 | 67.85 | 1,184,975 |
| May 07, 2024 | 67.94 | 68.68 | 67.28 | 67.32 | 67.32 | 1,089,468 |
| May 06, 2024 | 66.50 | 68.07 | 66.15 | 67.86 | 67.86 | 1,301,491 |
| May 02, 2024 | 66.44 | 66.44 | 65.36 | 66.13 | 66.13 | 1,206,409 |
| Apr 30, 2024 | 68.13 | 68.18 | 66.44 | 66.44 | 66.44 | 1,448,727 |
| Apr 29, 2024 | 67.32 | 68.15 | 66.60 | 68.12 | 68.12 | 932,048 |
| Apr 26, 2024 | 67.10 | 67.81 | 67.10 | 67.32 | 67.32 | 644,876 |
| Apr 25, 2024 | 67.08 | 67.72 | 66.42 | 66.70 | 66.70 | 1,087,679 |
| Apr 24, 2024 | 68.37 | 68.76 | 66.90 | 66.90 | 66.90 | 1,619,488 |
| Apr 23, 2024 | 68.48 | 68.85 | 67.52 | 67.70 | 67.70 | 1,237,216 |
| Apr 22, 2024 | 67.76 | 68.50 | 67.01 | 68.44 | 68.44 | 1,814,053 |
| Apr 19, 2024 | 66.58 | 68.09 | 66.55 | 67.65 | 67.65 | 2,043,440 |
| Apr 18, 2024 | 67.74 | 67.80 | 66.19 | 67.05 | 67.05 | 1,793,292 |
| Apr 17, 2024 | 65.90 | 67.90 | 65.63 | 67.53 | 67.53 | 2,153,097 |
| Apr 16, 2024 | 68.00 | 68.49 | 65.46 | 65.73 | 65.73 | 3,786,278 |
| Apr 15, 2024 | 67.80 | 69.39 | 67.76 | 68.80 | 68.80 | 2,333,348 |
| Apr 12, 2024 | 68.30 | 69.14 | 66.52 | 67.85 | 67.85 | 2,710,479 |
| Apr 11, 2024 | 68.80 | 69.99 | 68.20 | 68.20 | 68.20 | 2,441,145 |
| Apr 10, 2024 | 69.48 | 70.47 | 69.13 | 69.71 | 69.71 | 2,438,285 |
| Apr 09, 2024 | 69.20 | 70.90 | 68.50 | 69.12 | 69.12 | 4,219,161 |
| Apr 08, 2024 | 67.82 | 69.39 | 67.74 | 69.16 | 69.16 | 1,928,888 |
| Apr 05, 2024 | 67.50 | 68.10 | 67.00 | 68.02 | 68.02 | 1,294,042 |
| Apr 04, 2024 | 67.77 | 68.21 | 67.59 | 67.95 | 67.95 | 1,907,390 |
| Apr 03, 2024 | 66.42 | 67.60 | 66.30 | 67.59 | 67.59 | 2,258,428 |
| Apr 02, 2024 | 65.30 | 68.21 | 65.29 | 66.18 | 66.18 | 5,781,248 |
| Mar 28, 2024 | 62.50 | 65.65 | 62.24 | 65.08 | 65.08 | 2,804,088 |
| Mar 27, 2024 | 64.50 | 64.88 | 63.72 | 63.72 | 63.72 | 1,440,663 |
| Mar 26, 2024 | 62.40 | 64.58 | 62.31 | 64.58 | 64.58 | 2,855,620 |
| Mar 25, 2024 | 62.84 | 63.16 | 62.15 | 62.38 | 62.38 | 599,914 |
| Mar 22, 2024 | 62.76 | 63.10 | 62.33 | 62.84 | 62.84 | 580,472 |
| Mar 21, 2024 | 62.94 | 63.28 | 62.62 | 62.76 | 62.76 | 797,547 |
| Mar 20, 2024 | 63.51 | 63.51 | 62.16 | 62.45 | 62.45 | 1,004,855 |
| Mar 19, 2024 | 63.19 | 63.97 | 62.10 | 63.35 | 63.35 | 1,498,039 |
| Mar 18, 2024 | 64.40 | 64.50 | 62.65 | 63.18 | 63.18 | 1,634,745 |
| Mar 15, 2024 | 63.80 | 64.83 | 63.04 | 64.05 | 64.05 | 8,620,724 |
| Mar 14, 2024 | 62.50 | 64.24 | 62.50 | 63.71 | 63.71 | 2,230,350 |
| Mar 13, 2024 | 62.68 | 62.71 | 61.33 | 62.38 | 62.38 | 2,885,584 |
| Mar 12, 2024 | 62.78 | 62.80 | 61.78 | 62.64 | 62.64 | 2,325,170 |
| Mar 11, 2024 | 62.97 | 63.12 | 62.00 | 62.36 | 62.36 | 1,052,225 |
| Mar 08, 2024 | 62.26 | 63.17 | 62.24 | 63.02 | 63.02 | 1,777,558 |
| Mar 07, 2024 | 62.59 | 63.20 | 61.85 | 62.25 | 62.25 | 1,071,985 |
| Mar 06, 2024 | 62.00 | 63.26 | 61.98 | 62.96 | 62.96 | 1,418,982 |
| Mar 05, 2024 | 61.80 | 62.12 | 60.80 | 61.81 | 61.81 | 1,929,295 |
| Mar 04, 2024 | 63.64 | 64.00 | 61.92 | 62.05 | 62.05 | 1,253,961 |
| Mar 01, 2024 | 62.56 | 63.50 | 62.22 | 63.14 | 63.14 | 1,221,512 |
| Feb 29, 2024 | 64.16 | 64.40 | 61.91 | 61.98 | 61.98 | 5,261,753 |
| Feb 28, 2024 | 66.00 | 66.18 | 63.85 | 63.88 | 63.88 | 2,219,026 |
| Feb 27, 2024 | 65.46 | 66.67 | 65.30 | 65.98 | 65.98 | 2,297,423 |
| Feb 26, 2024 | 66.18 | 66.53 | 65.40 | 65.46 | 65.46 | 2,261,172 |
| Feb 23, 2024 | 66.11 | 66.97 | 65.56 | 66.12 | 66.12 | 2,185,340 |
| Feb 22, 2024 | 68.00 | 68.46 | 65.27 | 66.11 | 66.11 | 4,861,228 |
| Feb 21, 2024 | 68.05 | 68.30 | 67.28 | 67.61 | 67.61 | 1,877,853 |
| Feb 20, 2024 | 67.64 | 68.05 | 67.10 | 67.89 | 67.89 | 2,421,278 |
| Feb 19, 2024 | 67.84 | 68.87 | 67.32 | 67.67 | 67.67 | 1,756,624 |
| Feb 16, 2024 | 67.10 | 68.15 | 67.10 | 67.83 | 67.83 | 1,870,487 |
| Feb 15, 2024 | 67.00 | 67.45 | 66.50 | 67.00 | 67.00 | 1,891,710 |
| Feb 14, 2024 | 66.44 | 67.00 | 65.88 | 66.90 | 66.90 | 1,042,642 |
| Feb 13, 2024 | 67.00 | 67.78 | 65.93 | 66.10 | 66.10 | 2,213,795 |
| Feb 12, 2024 | 66.20 | 67.35 | 65.82 | 66.95 | 66.95 | 4,029,834 |
| Feb 09, 2024 | 65.72 | 66.29 | 65.50 | 66.05 | 66.05 | 1,996,658 |
| Feb 08, 2024 | 65.87 | 66.00 | 65.16 | 65.67 | 65.67 | 1,793,512 |
| Feb 07, 2024 | 65.90 | 66.45 | 65.50 | 65.87 | 65.87 | 1,442,710 |
| Feb 06, 2024 | 65.51 | 66.33 | 65.28 | 65.84 | 65.84 | 1,636,451 |
| Feb 05, 2024 | 65.80 | 66.64 | 65.00 | 65.42 | 65.42 | 3,073,800 |
| Feb 02, 2024 | 65.76 | 66.45 | 65.20 | 65.80 | 65.80 | 2,752,572 |
| Feb 01, 2024 | 62.45 | 65.80 | 62.05 | 65.55 | 65.55 | 4,654,372 |
| Jan 31, 2024 | 62.00 | 62.86 | 61.86 | 62.66 | 62.66 | 1,467,211 |
| Jan 30, 2024 | 62.32 | 62.49 | 61.66 | 62.00 | 62.00 | 2,755,482 |
| Jan 29, 2024 | 61.02 | 62.37 | 61.00 | 62.30 | 62.30 | 2,747,095 |
| Jan 26, 2024 | 60.37 | 61.10 | 59.89 | 61.02 | 61.02 | 1,286,582 |
| Jan 25, 2024 | 60.90 | 61.17 | 60.31 | 60.47 | 60.47 | 1,009,831 |
| Jan 24, 2024 | 60.58 | 61.25 | 60.06 | 60.71 | 60.71 | 1,397,204 |
| Jan 23, 2024 | 60.37 | 60.47 | 59.49 | 60.05 | 60.05 | 1,800,508 |
| Jan 22, 2024 | 60.39 | 60.59 | 59.83 | 60.01 | 60.01 | 1,233,116 |
| Jan 19, 2024 | 59.67 | 60.27 | 59.50 | 59.94 | 59.94 | 1,842,601 |
| Jan 18, 2024 | 59.00 | 59.57 | 58.30 | 59.00 | 59.00 | 2,907,307 |
| Jan 17, 2024 | 60.35 | 60.49 | 58.50 | 58.60 | 58.60 | 2,844,316 |
| Jan 16, 2024 | 60.55 | 61.24 | 60.15 | 60.56 | 60.56 | 1,036,337 |
| Jan 15, 2024 | 61.75 | 62.02 | 60.66 | 60.84 | 60.84 | 1,147,652 |
| Jan 12, 2024 | 61.90 | 62.57 | 61.50 | 61.65 | 61.65 | 1,067,024 |
| Jan 11, 2024 | 62.81 | 62.91 | 61.80 | 61.80 | 61.80 | 1,590,747 |
| Jan 10, 2024 | 62.99 | 63.43 | 62.56 | 62.56 | 62.56 | 1,181,504 |
| Jan 09, 2024 | 63.84 | 63.87 | 63.13 | 63.14 | 63.14 | 1,181,502 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.