Polski Koncern Naftowy ORLEN SA (PKY1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 01:36PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 16.39 | 17.20 | 16.39 | 17.20 | 17.20 | 1,120 |
| 17 May 2024 | 16.32 | 16.46 | 16.29 | 16.29 | 16.29 | 225 |
| 16 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 14 May 2024 | 15.80 | 16.32 | 15.80 | 16.32 | 16.32 | 12 |
| 13 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 10 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1 |
| 08 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 07 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 06 May 2024 | 15.46 | 15.61 | 15.46 | 15.61 | 15.61 | 65 |
| 03 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 30 Apr 2024 | 15.62 | 15.66 | 15.44 | 15.57 | 15.57 | 235 |
| 29 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 25 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 24 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 Apr 2024 | 15.72 | 15.94 | 15.58 | 15.58 | 15.58 | 110 |
| 22 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 Apr 2024 | 15.41 | 15.54 | 15.41 | 15.54 | 15.54 | 100 |
| 17 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 16 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 15 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 12 Apr 2024 | 16.18 | 16.18 | 15.97 | 15.97 | 15.97 | 20 |
| 11 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 Apr 2024 | 16.24 | 16.24 | 16.09 | 16.10 | 16.10 | 312 |
| 09 Apr 2024 | 16.19 | 16.50 | 16.19 | 16.50 | 16.50 | 1,150 |
| 08 Apr 2024 | 15.71 | 16.19 | 15.71 | 16.19 | 16.19 | 1,135 |
| 05 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 04 Apr 2024 | 15.54 | 15.71 | 15.54 | 15.71 | 15.71 | 35 |
| 03 Apr 2024 | 15.51 | 15.54 | 15.51 | 15.54 | 15.54 | 1,285 |
| 02 Apr 2024 | 14.99 | 15.65 | 14.99 | 15.51 | 15.51 | 1,177 |
| 28 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 27 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 26 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 25 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 22 Mar 2024 | 14.72 | 14.72 | 14.42 | 14.42 | 14.42 | 53 |
| 21 Mar 2024 | 14.63 | 14.73 | 14.63 | 14.73 | 14.73 | 50 |
| 20 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 18 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 15 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 14 Mar 2024 | 14.49 | 14.66 | 14.49 | 14.66 | 14.66 | 8 |
| 13 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 11 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 08 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 07 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 06 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 05 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 04 Mar 2024 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | 100 |
| 01 Mar 2024 | 14.21 | 14.75 | 14.21 | 14.75 | 14.75 | 20 |
| 29 Feb 2024 | 14.97 | 14.97 | 14.20 | 14.21 | 14.21 | 1,301 |
| 28 Feb 2024 | 15.35 | 15.35 | 14.97 | 14.97 | 14.97 | 1,400 |
| 27 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 26 Feb 2024 | 15.44 | 15.44 | 15.35 | 15.35 | 15.35 | 50 |
| 23 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 500 |
| 22 Feb 2024 | 15.52 | 15.52 | 15.44 | 15.44 | 15.44 | 100 |
| 21 Feb 2024 | 15.86 | 15.86 | 15.52 | 15.52 | 15.52 | 115 |
| 20 Feb 2024 | 15.44 | 15.86 | 15.44 | 15.86 | 15.86 | 70 |
| 19 Feb 2024 | 15.77 | 15.78 | 15.43 | 15.43 | 15.43 | 178 |
| 16 Feb 2024 | 15.40 | 15.77 | 15.40 | 15.77 | 15.77 | 50 |
| 15 Feb 2024 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | 3,232 |
| 14 Feb 2024 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 1,390 |
| 13 Feb 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 225 |
| 12 Feb 2024 | 15.09 | 15.37 | 15.09 | 15.37 | 15.37 | 837 |
| 09 Feb 2024 | 15.04 | 15.25 | 15.04 | 15.25 | 15.25 | 150 |
| 08 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 07 Feb 2024 | 15.00 | 15.01 | 14.97 | 14.97 | 14.97 | 85 |
| 06 Feb 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 200 |
| 05 Feb 2024 | 15.18 | 15.20 | 14.89 | 14.89 | 14.89 | 445 |
| 02 Feb 2024 | 15.33 | 15.33 | 15.12 | 15.18 | 15.18 | 1,617 |
| 01 Feb 2024 | 14.41 | 15.34 | 14.41 | 15.34 | 15.34 | 259 |
| 31 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 30 Jan 2024 | 14.10 | 14.43 | 14.10 | 14.43 | 14.43 | 20 |
| 29 Jan 2024 | 13.97 | 14.04 | 13.97 | 14.04 | 14.04 | 150 |
| 26 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 25 Jan 2024 | 13.68 | 13.97 | 13.68 | 13.97 | 13.97 | 300 |
| 24 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 23 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 19 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 18 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 17 Jan 2024 | 13.96 | 13.96 | 13.35 | 13.35 | 13.35 | 691 |
| 16 Jan 2024 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 4 |
| 15 Jan 2024 | 14.37 | 14.37 | 14.00 | 14.00 | 14.00 | 40 |
| 12 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 11 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 10 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 75 |
| 09 Jan 2024 | 14.73 | 14.73 | 14.53 | 14.53 | 14.53 | 18 |
| 08 Jan 2024 | 14.81 | 14.81 | 14.23 | 14.73 | 14.73 | 508 |
| 05 Jan 2024 | 14.99 | 14.99 | 14.81 | 14.81 | 14.81 | 50 |
| 04 Jan 2024 | 14.90 | 15.02 | 14.75 | 15.02 | 15.02 | 1,960 |
| 03 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 02 Jan 2024 | 15.26 | 15.26 | 14.82 | 14.82 | 14.82 | 250 |
| 29 Dec 2023 | 15.11 | 15.30 | 15.11 | 15.30 | 15.30 | 300 |
| 28 Dec 2023 | 14.96 | 15.11 | 14.96 | 15.11 | 15.11 | 420 |
| 27 Dec 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| *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.