Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,450.51 +1,730.35 (+3.16%) CMC Crypto 200
1,172.95 -35.74 (-2.96%)
Orlen S.A. (PKN.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:04PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 68.75 | 69.00 | 67.12 | 67.74 | 67.74 | 1,031,159 |
| 04 Jul 2024 | 68.90 | 69.17 | 68.53 | 69.09 | 69.09 | 1,060,608 |
| 03 Jul 2024 | 68.50 | 69.05 | 68.24 | 68.81 | 68.81 | 1,457,879 |
| 02 Jul 2024 | 67.89 | 68.29 | 67.07 | 68.21 | 68.21 | 1,112,712 |
| 01 Jul 2024 | 67.50 | 68.63 | 67.42 | 67.89 | 67.89 | 1,990,639 |
| 28 Jun 2024 | 67.70 | 68.08 | 67.43 | 67.69 | 67.69 | 2,330,347 |
| 27 Jun 2024 | 67.27 | 67.78 | 67.13 | 67.63 | 67.63 | 1,453,314 |
| 26 Jun 2024 | 67.70 | 68.30 | 67.14 | 67.27 | 67.27 | 3,283,077 |
| 25 Jun 2024 | 67.18 | 68.10 | 66.88 | 67.68 | 67.68 | 2,476,599 |
| 24 Jun 2024 | 65.48 | 67.45 | 65.46 | 67.18 | 67.18 | 2,685,622 |
| 21 Jun 2024 | 65.90 | 66.20 | 65.20 | 65.48 | 65.48 | 5,650,807 |
| 20 Jun 2024 | 65.65 | 66.17 | 65.12 | 65.75 | 65.75 | 1,614,759 |
| 19 Jun 2024 | 64.50 | 65.80 | 64.50 | 65.65 | 65.65 | 1,340,142 |
| 18 Jun 2024 | 64.63 | 65.08 | 64.22 | 64.37 | 64.37 | 1,991,768 |
| 17 Jun 2024 | 63.46 | 64.70 | 63.22 | 64.48 | 64.48 | 1,399,410 |
| 14 Jun 2024 | 62.25 | 63.50 | 62.25 | 63.45 | 63.45 | 1,829,707 |
| 13 Jun 2024 | 62.46 | 62.90 | 61.97 | 62.25 | 62.25 | 1,515,930 |
| 12 Jun 2024 | 62.45 | 63.05 | 61.70 | 62.46 | 62.46 | 2,080,724 |
| 11 Jun 2024 | 63.31 | 63.68 | 62.28 | 62.28 | 62.28 | 1,793,268 |
| 10 Jun 2024 | 63.10 | 63.42 | 62.41 | 63.30 | 63.30 | 1,230,995 |
| 07 Jun 2024 | 63.75 | 64.05 | 62.97 | 63.09 | 63.09 | 1,191,954 |
| 06 Jun 2024 | 63.37 | 63.68 | 62.77 | 63.68 | 63.68 | 1,009,009 |
| 05 Jun 2024 | 62.80 | 63.21 | 62.43 | 62.64 | 62.64 | 2,214,370 |
| 04 Jun 2024 | 63.93 | 63.94 | 62.61 | 62.61 | 62.61 | 2,486,736 |
| 03 Jun 2024 | 64.26 | 64.82 | 63.74 | 63.93 | 63.93 | 1,356,315 |
| 31 May 2024 | 63.50 | 64.66 | 63.31 | 63.57 | 63.57 | 4,730,200 |
| 29 May 2024 | 64.94 | 65.33 | 62.81 | 63.25 | 63.25 | 3,183,753 |
| 28 May 2024 | 66.00 | 66.35 | 64.65 | 64.93 | 64.93 | 2,314,114 |
| 27 May 2024 | 65.47 | 67.08 | 65.45 | 65.75 | 65.75 | 1,745,837 |
| 24 May 2024 | 66.70 | 67.00 | 64.92 | 65.19 | 65.19 | 4,224,604 |
| 23 May 2024 | 71.40 | 71.40 | 66.50 | 66.93 | 66.93 | 6,630,964 |
| 22 May 2024 | 72.90 | 73.43 | 72.46 | 72.63 | 72.63 | 1,443,002 |
| 21 May 2024 | 72.28 | 73.59 | 71.80 | 72.93 | 72.93 | 2,527,433 |
| 20 May 2024 | 70.70 | 72.78 | 70.68 | 72.50 | 72.50 | 2,823,630 |
| 17 May 2024 | 69.50 | 70.68 | 69.00 | 70.68 | 70.68 | 1,885,407 |
| 16 May 2024 | 69.30 | 69.59 | 68.68 | 69.47 | 69.47 | 1,183,104 |
| 15 May 2024 | 69.20 | 69.90 | 68.30 | 69.09 | 69.09 | 1,330,300 |
| 14 May 2024 | 68.50 | 69.64 | 68.13 | 69.06 | 69.06 | 1,265,284 |
| 13 May 2024 | 68.44 | 68.81 | 67.93 | 68.48 | 68.48 | 821,251 |
| 10 May 2024 | 67.84 | 68.92 | 67.81 | 68.34 | 68.34 | 1,957,014 |
| 09 May 2024 | 67.88 | 68.64 | 67.34 | 67.58 | 67.58 | 1,083,082 |
| 08 May 2024 | 67.32 | 67.85 | 66.71 | 67.85 | 67.85 | 1,184,975 |
| 07 May 2024 | 67.94 | 68.68 | 67.28 | 67.32 | 67.32 | 1,089,468 |
| 06 May 2024 | 66.50 | 68.07 | 66.15 | 67.86 | 67.86 | 1,301,491 |
| 02 May 2024 | 66.44 | 66.44 | 65.36 | 66.13 | 66.13 | 1,206,409 |
| 30 Apr 2024 | 68.13 | 68.18 | 66.44 | 66.44 | 66.44 | 1,448,727 |
| 29 Apr 2024 | 67.32 | 68.15 | 66.60 | 68.12 | 68.12 | 932,048 |
| 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 |
| *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.