Orlen S.A. (PKN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:02PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.10 | 67.81 | 67.10 | 67.32 | 67.32 | 644,876 |
| 25 Apr 2024 | 67.08 | 67.72 | 66.42 | 66.70 | 66.70 | 1,087,679 |
| 24 Apr 2024 | 68.37 | 68.76 | 66.90 | 66.90 | 66.90 | 1,619,488 |
| 23 Apr 2024 | 68.48 | 68.85 | 67.52 | 67.70 | 67.70 | 1,237,216 |
| 22 Apr 2024 | 67.76 | 68.50 | 67.01 | 68.44 | 68.44 | 1,814,053 |
| 19 Apr 2024 | 66.58 | 68.09 | 66.55 | 67.65 | 67.65 | 2,043,440 |
| 18 Apr 2024 | 67.74 | 67.80 | 66.19 | 67.05 | 67.05 | 1,793,292 |
| 17 Apr 2024 | 65.90 | 67.90 | 65.63 | 67.53 | 67.53 | 2,153,097 |
| 16 Apr 2024 | 68.00 | 68.49 | 65.46 | 65.73 | 65.73 | 3,786,278 |
| 15 Apr 2024 | 67.80 | 69.39 | 67.76 | 68.80 | 68.80 | 2,333,348 |
| 12 Apr 2024 | 68.30 | 69.14 | 66.52 | 67.85 | 67.85 | 2,710,479 |
| 11 Apr 2024 | 68.80 | 69.99 | 68.20 | 68.20 | 68.20 | 2,441,145 |
| 10 Apr 2024 | 69.48 | 70.47 | 69.13 | 69.71 | 69.71 | 2,438,285 |
| 09 Apr 2024 | 69.20 | 70.90 | 68.50 | 69.12 | 69.12 | 4,219,161 |
| 08 Apr 2024 | 67.82 | 69.39 | 67.74 | 69.16 | 69.16 | 1,928,888 |
| 05 Apr 2024 | 67.50 | 68.10 | 67.00 | 68.02 | 68.02 | 1,294,042 |
| 04 Apr 2024 | 67.77 | 68.21 | 67.59 | 67.95 | 67.95 | 1,907,390 |
| 03 Apr 2024 | 66.42 | 67.60 | 66.30 | 67.59 | 67.59 | 2,258,428 |
| 02 Apr 2024 | 65.30 | 68.21 | 65.29 | 66.18 | 66.18 | 5,781,248 |
| 28 Mar 2024 | 62.50 | 65.65 | 62.24 | 65.08 | 65.08 | 2,804,088 |
| 27 Mar 2024 | 64.50 | 64.88 | 63.72 | 63.72 | 63.72 | 1,440,663 |
| 26 Mar 2024 | 62.40 | 64.58 | 62.31 | 64.58 | 64.58 | 2,855,620 |
| 25 Mar 2024 | 62.84 | 63.16 | 62.15 | 62.38 | 62.38 | 599,914 |
| 22 Mar 2024 | 62.76 | 63.10 | 62.33 | 62.84 | 62.84 | 580,472 |
| 21 Mar 2024 | 62.94 | 63.28 | 62.62 | 62.76 | 62.76 | 797,547 |
| 20 Mar 2024 | 63.51 | 63.51 | 62.16 | 62.45 | 62.45 | 1,004,855 |
| 19 Mar 2024 | 63.19 | 63.97 | 62.10 | 63.35 | 63.35 | 1,498,039 |
| 18 Mar 2024 | 64.40 | 64.50 | 62.65 | 63.18 | 63.18 | 1,634,745 |
| 15 Mar 2024 | 63.80 | 64.83 | 63.04 | 64.05 | 64.05 | 8,620,724 |
| 14 Mar 2024 | 62.50 | 64.24 | 62.50 | 63.71 | 63.71 | 2,230,350 |
| 13 Mar 2024 | 62.68 | 62.71 | 61.33 | 62.38 | 62.38 | 2,885,584 |
| 12 Mar 2024 | 62.78 | 62.80 | 61.78 | 62.64 | 62.64 | 2,325,170 |
| 11 Mar 2024 | 62.97 | 63.12 | 62.00 | 62.36 | 62.36 | 1,052,225 |
| 08 Mar 2024 | 62.26 | 63.17 | 62.24 | 63.02 | 63.02 | 1,777,558 |
| 07 Mar 2024 | 62.59 | 63.20 | 61.85 | 62.25 | 62.25 | 1,071,985 |
| 06 Mar 2024 | 62.00 | 63.26 | 61.98 | 62.96 | 62.96 | 1,418,982 |
| 05 Mar 2024 | 61.80 | 62.12 | 60.80 | 61.81 | 61.81 | 1,929,295 |
| 04 Mar 2024 | 63.64 | 64.00 | 61.92 | 62.05 | 62.05 | 1,253,961 |
| 01 Mar 2024 | 62.56 | 63.50 | 62.22 | 63.14 | 63.14 | 1,221,512 |
| 29 Feb 2024 | 64.16 | 64.40 | 61.91 | 61.98 | 61.98 | 5,261,753 |
| 28 Feb 2024 | 66.00 | 66.18 | 63.85 | 63.88 | 63.88 | 2,219,026 |
| 27 Feb 2024 | 65.46 | 66.67 | 65.30 | 65.98 | 65.98 | 2,297,423 |
| 26 Feb 2024 | 66.18 | 66.53 | 65.40 | 65.46 | 65.46 | 2,261,172 |
| 23 Feb 2024 | 66.11 | 66.97 | 65.56 | 66.12 | 66.12 | 2,185,340 |
| 22 Feb 2024 | 68.00 | 68.46 | 65.27 | 66.11 | 66.11 | 4,861,228 |
| 21 Feb 2024 | 68.05 | 68.30 | 67.28 | 67.61 | 67.61 | 1,877,853 |
| 20 Feb 2024 | 67.64 | 68.05 | 67.10 | 67.89 | 67.89 | 2,421,278 |
| 19 Feb 2024 | 67.84 | 68.87 | 67.32 | 67.67 | 67.67 | 1,756,624 |
| 16 Feb 2024 | 67.10 | 68.15 | 67.10 | 67.83 | 67.83 | 1,870,487 |
| 15 Feb 2024 | 67.00 | 67.45 | 66.50 | 67.00 | 67.00 | 1,891,710 |
| 14 Feb 2024 | 66.44 | 67.00 | 65.88 | 66.90 | 66.90 | 1,042,642 |
| 13 Feb 2024 | 67.00 | 67.78 | 65.93 | 66.10 | 66.10 | 2,213,795 |
| 12 Feb 2024 | 66.20 | 67.35 | 65.82 | 66.95 | 66.95 | 4,029,834 |
| 09 Feb 2024 | 65.72 | 66.29 | 65.50 | 66.05 | 66.05 | 1,996,658 |
| 08 Feb 2024 | 65.87 | 66.00 | 65.16 | 65.67 | 65.67 | 1,793,512 |
| 07 Feb 2024 | 65.90 | 66.45 | 65.50 | 65.87 | 65.87 | 1,442,710 |
| 06 Feb 2024 | 65.51 | 66.33 | 65.28 | 65.84 | 65.84 | 1,636,451 |
| 05 Feb 2024 | 65.80 | 66.64 | 65.00 | 65.42 | 65.42 | 3,073,800 |
| 02 Feb 2024 | 65.76 | 66.45 | 65.20 | 65.80 | 65.80 | 2,752,572 |
| 01 Feb 2024 | 62.45 | 65.80 | 62.05 | 65.55 | 65.55 | 4,654,372 |
| 31 Jan 2024 | 62.00 | 62.86 | 61.86 | 62.66 | 62.66 | 1,467,211 |
| 30 Jan 2024 | 62.32 | 62.49 | 61.66 | 62.00 | 62.00 | 2,755,482 |
| 29 Jan 2024 | 61.02 | 62.37 | 61.00 | 62.30 | 62.30 | 2,747,095 |
| 26 Jan 2024 | 60.37 | 61.10 | 59.89 | 61.02 | 61.02 | 1,286,582 |
| 25 Jan 2024 | 60.90 | 61.17 | 60.31 | 60.47 | 60.47 | 1,009,831 |
| 24 Jan 2024 | 60.58 | 61.25 | 60.06 | 60.71 | 60.71 | 1,397,204 |
| 23 Jan 2024 | 60.37 | 60.47 | 59.49 | 60.05 | 60.05 | 1,800,508 |
| 22 Jan 2024 | 60.39 | 60.59 | 59.83 | 60.01 | 60.01 | 1,233,116 |
| 19 Jan 2024 | 59.67 | 60.27 | 59.50 | 59.94 | 59.94 | 1,842,601 |
| 18 Jan 2024 | 59.00 | 59.57 | 58.30 | 59.00 | 59.00 | 2,907,307 |
| 17 Jan 2024 | 60.35 | 60.49 | 58.50 | 58.60 | 58.60 | 2,844,316 |
| 16 Jan 2024 | 60.55 | 61.24 | 60.15 | 60.56 | 60.56 | 1,036,337 |
| 15 Jan 2024 | 61.75 | 62.02 | 60.66 | 60.84 | 60.84 | 1,147,652 |
| 12 Jan 2024 | 61.90 | 62.57 | 61.50 | 61.65 | 61.65 | 1,067,024 |
| 11 Jan 2024 | 62.81 | 62.91 | 61.80 | 61.80 | 61.80 | 1,590,747 |
| 10 Jan 2024 | 62.99 | 63.43 | 62.56 | 62.56 | 62.56 | 1,181,504 |
| 09 Jan 2024 | 63.84 | 63.87 | 63.13 | 63.14 | 63.14 | 1,181,502 |
| 08 Jan 2024 | 64.03 | 64.18 | 62.51 | 63.10 | 63.10 | 2,119,961 |
| 05 Jan 2024 | 64.03 | 64.65 | 63.46 | 64.31 | 64.31 | 1,659,655 |
| 04 Jan 2024 | 64.67 | 65.46 | 64.35 | 64.35 | 64.35 | 1,944,386 |
| 03 Jan 2024 | 65.47 | 65.48 | 63.64 | 64.65 | 64.65 | 1,947,154 |
| 02 Jan 2024 | 65.92 | 66.78 | 64.87 | 65.50 | 65.50 | 1,788,865 |
| 29 Dec 2023 | 66.15 | 67.17 | 65.50 | 65.50 | 65.50 | 3,142,868 |
| 28 Dec 2023 | 65.57 | 66.64 | 65.50 | 66.11 | 66.11 | 2,781,493 |
| 27 Dec 2023 | 64.47 | 65.56 | 64.25 | 65.45 | 65.45 | 2,824,504 |
| 22 Dec 2023 | 64.25 | 64.65 | 64.00 | 64.46 | 64.46 | 1,320,539 |
| 21 Dec 2023 | 62.68 | 64.20 | 62.46 | 64.20 | 64.20 | 3,004,614 |
| 20 Dec 2023 | 63.65 | 64.00 | 62.72 | 62.72 | 62.72 | 1,545,273 |
| 19 Dec 2023 | 62.99 | 63.68 | 62.46 | 63.14 | 63.14 | 1,998,153 |
| 18 Dec 2023 | 62.34 | 63.15 | 62.25 | 62.99 | 62.99 | 1,759,439 |
| 15 Dec 2023 | 62.75 | 63.66 | 62.22 | 62.24 | 62.24 | 11,322,359 |
| 14 Dec 2023 | 63.00 | 63.34 | 62.19 | 62.19 | 62.19 | 1,961,958 |
| 13 Dec 2023 | 62.50 | 63.32 | 62.23 | 62.40 | 62.40 | 1,848,265 |
| 12 Dec 2023 | 63.88 | 64.12 | 62.33 | 62.65 | 62.65 | 2,686,987 |
| 11 Dec 2023 | 62.05 | 63.54 | 62.05 | 63.37 | 63.37 | 2,112,806 |
| 08 Dec 2023 | 61.00 | 63.13 | 61.00 | 62.01 | 62.01 | 3,561,097 |
| 07 Dec 2023 | 61.29 | 61.29 | 60.26 | 60.66 | 60.66 | 1,408,645 |
| 06 Dec 2023 | 60.58 | 61.67 | 60.30 | 61.31 | 61.31 | 3,489,026 |
| 05 Dec 2023 | 59.80 | 60.87 | 59.70 | 60.33 | 60.33 | 1,777,221 |
| 04 Dec 2023 | 60.56 | 60.80 | 59.70 | 59.95 | 59.95 | 1,506,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.