Orlen S.A. - Price History
Monthly price history for PKN.WA (Orlen S.A.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 65.08 PLN | 65.08 PLN |
February 2024 | 61.98 PLN | 61.98 PLN |
January 2024 | 62.66 PLN | 62.66 PLN |
December 2023 | 65.50 PLN | 65.50 PLN |
November 2023 | 59.04 PLN | 59.04 PLN |
October 2023 | 66.50 PLN | 66.50 PLN |
September 2023 | 58.70 PLN | 58.70 PLN |
August 2023 | 63.05 PLN | 63.05 PLN |
July 2023 | 65.83 PLN | 71.49 PLN |
June 2023 | 59.31 PLN | 64.41 PLN |
May 2023 | 55.43 PLN | 60.19 PLN |
April 2023 | 58.40 PLN | 63.42 PLN |
March 2023 | 53.63 PLN | 58.24 PLN |
February 2023 | 61.39 PLN | 66.66 PLN |
January 2023 | 59.78 PLN | 64.92 PLN |
December 2022 | 59.16 PLN | 64.24 PLN |
November 2022 | 60.13 PLN | 65.30 PLN |
October 2022 | 50.57 PLN | 54.92 PLN |
September 2022 | 49.30 PLN | 53.54 PLN |
August 2022 | 56.16 PLN | 60.98 PLN |
July 2022 | 69.54 PLN | 75.52 PLN |
June 2022 | 60.21 PLN | 68.52 PLN |
May 2022 | 64.94 PLN | 73.90 PLN |
April 2022 | 66.18 PLN | 75.32 PLN |
March 2022 | 66.80 PLN | 76.02 PLN |
February 2022 | 62.44 PLN | 71.06 PLN |
January 2022 | 62.39 PLN | 71.00 PLN |
December 2021 | 65.32 PLN | 74.34 PLN |
November 2021 | 63.16 PLN | 71.88 PLN |
October 2021 | 75.62 PLN | 86.06 PLN |
September 2021 | 72.07 PLN | 82.02 PLN |
August 2021 | 65.29 PLN | 74.30 PLN |
July 2021 | 64.09 PLN | 72.94 PLN |
June 2021 | 64.21 PLN | 76.78 PLN |
May 2021 | 68.41 PLN | 81.80 PLN |
April 2021 | 55.80 PLN | 66.72 PLN |
March 2021 | 53.07 PLN | 63.46 PLN |
February 2021 | 49.21 PLN | 58.84 PLN |
January 2021 | 46.85 PLN | 56.02 PLN |
December 2020 | 48.27 PLN | 57.72 PLN |
November 2020 | 46.28 PLN | 55.34 PLN |
October 2020 | 31.86 PLN | 38.10 PLN |
September 2020 | 38.34 PLN | 45.85 PLN |
August 2020 | 42.35 PLN | 50.64 PLN |
July 2020 | 44.56 PLN | 53.28 PLN |
June 2020 | 51.52 PLN | 62.62 PLN |
May 2020 | 54.92 PLN | 66.76 PLN |
April 2020 | 51.30 PLN | 62.36 PLN |
March 2020 | 45.82 PLN | 55.70 PLN |
February 2020 | 48.24 PLN | 58.64 PLN |
January 2020 | 62.24 PLN | 75.66 PLN |
December 2019 | 70.60 PLN | 85.82 PLN |
November 2019 | 76.43 PLN | 92.90 PLN |
October 2019 | 85.89 PLN | 104.40 PLN |
September 2019 | 81.20 PLN | 98.70 PLN |
August 2019 | 74.57 PLN | 90.64 PLN |
July 2019 | 80.10 PLN | 97.36 PLN |
June 2019 | 71.34 PLN | 89.98 PLN |
May 2019 | 76.73 PLN | 96.78 PLN |
April 2019 | 77.63 PLN | 97.92 PLN |
March 2019 | 77.41 PLN | 97.64 PLN |
February 2019 | 80.79 PLN | 101.90 PLN |
January 2019 | 83.01 PLN | 104.70 PLN |
December 2018 | 85.75 PLN | 108.15 PLN |
November 2018 | 87.29 PLN | 110.10 PLN |
October 2018 | 73.13 PLN | 92.24 PLN |
September 2018 | 80.08 PLN | 101.00 PLN |
August 2018 | 77.89 PLN | 98.24 PLN |
July 2018 | 73.45 PLN | 92.64 PLN |
June 2018 | 64.27 PLN | 84.06 PLN |
May 2018 | 62.31 PLN | 81.50 PLN |
April 2018 | 68.58 PLN | 89.70 PLN |
March 2018 | 64.31 PLN | 84.12 PLN |
February 2018 | 73.79 PLN | 96.52 PLN |
January 2018 | 82.95 PLN | 108.50 PLN |
December 2017 | 81.04 PLN | 106.00 PLN |
November 2017 | 84.71 PLN | 110.80 PLN |
October 2017 | 98.40 PLN | 128.70 PLN |
September 2017 | 93.04 PLN | 121.70 PLN |
August 2017 | 90.14 PLN | 117.90 PLN |
July 2017 | 81.31 PLN | 106.35 PLN |
June 2017 | 83.28 PLN | 111.90 PLN |
May 2017 | 79.00 PLN | 106.15 PLN |
April 2017 | 86.33 PLN | 116.00 PLN |
March 2017 | 74.42 PLN | 100.00 PLN |
February 2017 | 70.11 PLN | 94.20 PLN |
January 2017 | 60.42 PLN | 81.18 PLN |
December 2016 | 63.48 PLN | 85.30 PLN |
November 2016 | 56.90 PLN | 76.45 PLN |
October 2016 | 57.90 PLN | 77.80 PLN |
September 2016 | 48.38 PLN | 65.01 PLN |
August 2016 | 48.37 PLN | 65.00 PLN |
July 2016 | 46.48 PLN | 62.45 PLN |
June 2016 | 49.81 PLN | 69.05 PLN |
May 2016 | 49.90 PLN | 69.18 PLN |
April 2016 | 49.59 PLN | 68.75 PLN |
March 2016 | 53.31 PLN | 73.90 PLN |
February 2016 | 46.11 PLN | 63.92 PLN |
January 2016 | 44.91 PLN | 62.25 PLN |
December 2015 | 48.94 PLN | 67.85 PLN |
November 2015 | 49.00 PLN | 67.93 PLN |
October 2015 | 45.28 PLN | 62.77 PLN |
September 2015 | 47.75 PLN | 66.20 PLN |
August 2015 | 53.26 PLN | 73.83 PLN |
July 2015 | 54.92 PLN | 76.14 PLN |
June 2015 | 53.26 PLN | 73.83 PLN |
May 2015 | 49.74 PLN | 70.65 PLN |
April 2015 | 48.21 PLN | 68.48 PLN |
March 2015 | 41.72 PLN | 59.25 PLN |
February 2015 | 38.45 PLN | 54.61 PLN |
January 2015 | 38.62 PLN | 54.85 PLN |
December 2014 | 34.44 PLN | 48.92 PLN |
November 2014 | 31.80 PLN | 45.17 PLN |
October 2014 | 29.52 PLN | 41.93 PLN |
September 2014 | 29.04 PLN | 41.25 PLN |
August 2014 | 27.76 PLN | 39.43 PLN |
July 2014 | 26.05 PLN | 37.00 PLN |
June 2014 | 28.87 PLN | 41.00 PLN |
May 2014 | 28.70 PLN | 42.18 PLN |
April 2014 | 30.83 PLN | 45.30 PLN |
March 2014 | 29.41 PLN | 43.22 PLN |
February 2014 | 29.74 PLN | 43.70 PLN |
January 2014 | 26.40 PLN | 38.79 PLN |
December 2013 | 27.90 PLN | 41.00 PLN |
November 2013 | 32.60 PLN | 47.90 PLN |
October 2013 | 29.60 PLN | 43.50 PLN |
September 2013 | 30.04 PLN | 44.15 PLN |
August 2013 | 30.62 PLN | 44.99 PLN |
July 2013 | 29.57 PLN | 43.45 PLN |
June 2013 | 30.69 PLN | 46.60 PLN |
May 2013 | 34.91 PLN | 53.00 PLN |
April 2013 | 32.27 PLN | 49.00 PLN |
March 2013 | 33.85 PLN | 51.40 PLN |
February 2013 | 35.34 PLN | 53.65 PLN |
January 2013 | 32.27 PLN | 49.00 PLN |
December 2012 | 32.60 PLN | 49.50 PLN |
November 2012 | 30.10 PLN | 45.70 PLN |
October 2012 | 28.85 PLN | 43.80 PLN |
September 2012 | 29.97 PLN | 45.50 PLN |
August 2012 | 25.72 PLN | 39.05 PLN |
July 2012 | 23.58 PLN | 35.80 PLN |
June 2012 | 24.64 PLN | 37.41 PLN |
May 2012 | 21.90 PLN | 33.25 PLN |
April 2012 | 24.23 PLN | 36.79 PLN |
March 2012 | 24.60 PLN | 37.35 PLN |
February 2012 | 23.40 PLN | 35.52 PLN |
January 2012 | 24.19 PLN | 36.72 PLN |
December 2011 | 22.33 PLN | 33.90 PLN |
November 2011 | 26.47 PLN | 40.19 PLN |
October 2011 | 25.98 PLN | 39.45 PLN |
September 2011 | 24.03 PLN | 36.49 PLN |
August 2011 | 26.08 PLN | 39.59 PLN |
July 2011 | 30.81 PLN | 46.78 PLN |
June 2011 | 34.08 PLN | 51.75 PLN |
May 2011 | 35.57 PLN | 54.00 PLN |
April 2011 | 36.42 PLN | 55.30 PLN |
March 2011 | 34.68 PLN | 52.65 PLN |
February 2011 | 30.03 PLN | 45.60 PLN |
January 2011 | 31.42 PLN | 47.70 PLN |
December 2010 | 30.17 PLN | 45.80 PLN |
November 2010 | 28.45 PLN | 43.20 PLN |
October 2010 | 26.48 PLN | 40.21 PLN |
September 2010 | 26.35 PLN | 40.00 PLN |
August 2010 | 25.61 PLN | 38.89 PLN |
July 2010 | 25.72 PLN | 39.05 PLN |
June 2010 | 23.37 PLN | 35.48 PLN |
May 2010 | 25.36 PLN | 38.50 PLN |
April 2010 | 25.76 PLN | 39.11 PLN |
March 2010 | 25.56 PLN | 38.80 PLN |
February 2010 | 21.56 PLN | 32.74 PLN |
January 2010 | 22.23 PLN | 33.75 PLN |
December 2009 | 22.36 PLN | 33.95 PLN |
November 2009 | 20.48 PLN | 31.10 PLN |
October 2009 | 20.09 PLN | 30.50 PLN |
September 2009 | 19.60 PLN | 29.75 PLN |
August 2009 | 19.23 PLN | 29.20 PLN |
July 2009 | 18.73 PLN | 28.44 PLN |
June 2009 | 17.38 PLN | 26.38 PLN |
May 2009 | 19.10 PLN | 29.00 PLN |
April 2009 | 17.51 PLN | 26.58 PLN |
March 2009 | 15.68 PLN | 23.80 PLN |
February 2009 | 13.57 PLN | 20.60 PLN |
January 2009 | 14.75 PLN | 22.40 PLN |
December 2008 | 16.95 PLN | 25.73 PLN |
November 2008 | 17.19 PLN | 26.10 PLN |
October 2008 | 18.44 PLN | 28.00 PLN |
September 2008 | 22.66 PLN | 34.40 PLN |
August 2008 | 21.78 PLN | 33.06 PLN |
July 2008 | 24.24 PLN | 36.80 PLN |
June 2008 | 21.46 PLN | 34.14 PLN |
May 2008 | 25.21 PLN | 40.10 PLN |
April 2008 | 26.39 PLN | 41.98 PLN |
March 2008 | 24.86 PLN | 39.55 PLN |
February 2008 | 25.08 PLN | 39.90 PLN |
January 2008 | 25.30 PLN | 40.24 PLN |
December 2007 | 32.63 PLN | 51.90 PLN |
November 2007 | 33.00 PLN | 52.50 PLN |
October 2007 | 36.21 PLN | 57.60 PLN |
September 2007 | 34.89 PLN | 55.50 PLN |
August 2007 | 36.08 PLN | 57.40 PLN |
July 2007 | 34.67 PLN | 55.15 PLN |
June 2007 | 34.57 PLN | 55.00 PLN |
May 2007 | 30.80 PLN | 48.99 PLN |
April 2007 | 28.72 PLN | 45.69 PLN |
March 2007 | 30.17 PLN | 48.00 PLN |
February 2007 | 27.50 PLN | 43.75 PLN |
January 2007 | 29.52 PLN | 46.96 PLN |
December 2006 | 29.99 PLN | 47.70 PLN |
November 2006 | 32.56 PLN | 51.80 PLN |
October 2006 | 30.17 PLN | 48.00 PLN |
September 2006 | 30.80 PLN | 49.00 PLN |
August 2006 | 32.31 PLN | 51.40 PLN |
July 2006 | 38.09 PLN | 60.60 PLN |
June 2006 | 33.32 PLN | 53.00 PLN |
May 2006 | 33.82 PLN | 53.80 PLN |
April 2006 | 40.23 PLN | 64.00 PLN |
March 2006 | 37.03 PLN | 58.90 PLN |
February 2006 | 36.77 PLN | 58.50 PLN |
January 2006 | 40.11 PLN | 63.80 PLN |
December 2005 | 39.41 PLN | 62.70 PLN |
November 2005 | 37.72 PLN | 60.00 PLN |
October 2005 | 36.90 PLN | 58.70 PLN |
September 2005 | 41.99 PLN | 66.80 PLN |
August 2005 | 35.33 PLN | 56.20 PLN |
July 2005 | 34.01 PLN | 54.10 PLN |
June 2005 | 31.06 PLN | 50.40 PLN |
May 2005 | 28.47 PLN | 46.20 PLN |
April 2005 | 28.16 PLN | 45.70 PLN |
March 2005 | 28.10 PLN | 45.60 PLN |
February 2005 | 28.65 PLN | 46.50 PLN |
January 2005 | 23.41 PLN | 38.00 PLN |
December 2004 | 23.29 PLN | 37.80 PLN |
November 2004 | 23.04 PLN | 37.40 PLN |
October 2004 | 22.55 PLN | 36.60 PLN |
September 2004 | 21.13 PLN | 34.30 PLN |
August 2004 | 19.90 PLN | 32.30 PLN |
July 2004 | 18.36 PLN | 29.80 PLN |
June 2004 | 17.97 PLN | 29.80 PLN |
May 2004 | 17.07 PLN | 28.30 PLN |
April 2004 | 17.37 PLN | 28.80 PLN |
March 2004 | 17.19 PLN | 28.50 PLN |
February 2004 | 17.19 PLN | 28.50 PLN |
January 2004 | 15.92 PLN | 26.40 PLN |
December 2003 | 15.08 PLN | 25.00 PLN |
November 2003 | 14.05 PLN | 23.30 PLN |
October 2003 | 15.50 PLN | 25.70 PLN |
September 2003 | 14.30 PLN | 23.70 PLN |
August 2003 | 14.90 PLN | 24.70 PLN |
July 2003 | 13.51 PLN | 22.40 PLN |
June 2003 | 11.36 PLN | 18.95 PLN |
May 2003 | 10.94 PLN | 18.25 PLN |
April 2003 | 10.76 PLN | 17.95 PLN |
March 2003 | 10.01 PLN | 16.70 PLN |
February 2003 | 10.28 PLN | 17.15 PLN |
January 2003 | 10.31 PLN | 17.20 PLN |
December 2002 | 10.61 PLN | 17.70 PLN |
November 2002 | 11.21 PLN | 18.70 PLN |
October 2002 | 11.51 PLN | 19.20 PLN |
September 2002 | 9.71 PLN | 16.20 PLN |
August 2002 | 10.28 PLN | 17.15 PLN |
July 2002 | 9.92 PLN | 16.55 PLN |
June 2002 | 10.65 PLN | 17.90 PLN |
May 2002 | 11.70 PLN | 19.65 PLN |
April 2002 | 10.95 PLN | 18.40 PLN |
March 2002 | 11.10 PLN | 18.65 PLN |
February 2002 | 11.73 PLN | 19.70 PLN |
January 2002 | 13.27 PLN | 22.30 PLN |
December 2001 | 11.31 PLN | 19.00 PLN |
November 2001 | 11.01 PLN | 18.50 PLN |
October 2001 | 11.10 PLN | 18.65 PLN |
September 2001 | 9.17 PLN | 15.40 PLN |
August 2001 | 10.59 PLN | 17.80 PLN |
July 2001 | 10.03 PLN | 16.85 PLN |
June 2001 | 10.57 PLN | 17.75 PLN |
May 2001 | 11.79 PLN | 19.80 PLN |
April 2001 | 11.04 PLN | 18.60 PLN |
March 2001 | 10.86 PLN | 18.30 PLN |
February 2001 | 10.60 PLN | 17.85 PLN |
January 2001 | 12.94 PLN | 21.80 PLN |
December 2000 | 13.36 PLN | 22.50 PLN |
November 2000 | 11.78 PLN | 19.85 PLN |
October 2000 | 10.57 PLN | 17.80 PLN |
September 2000 | 10.69 PLN | 18.00 PLN |
August 2000 | 12.05 PLN | 20.30 PLN |
July 2000 | 12.35 PLN | 20.80 PLN |
June 2000 | 12.47 PLN | 21.00 PLN |
May 2000 | 12.59 PLN | 21.20 PLN |
April 2000 | 13.21 PLN | 22.30 PLN |
March 2000 | 13.62 PLN | 23.00 PLN |
February 2000 | 13.44 PLN | 22.70 PLN |
January 2000 | 14.98 PLN | 25.30 PLN |
December 1999 | 14.92 PLN | 25.20 PLN |
November 1999 | 12.97 PLN | 21.90 PLN |
PKN.WA
Price: 65.08PLN
Dividend Yield: 8.76%
Forward Dividend Yield: 8.63%
Payout Ratio: 55.61%
Dividend Per Share: 5.50 PLN
Earnings Per Share: 9.89 PLN
P/E Ratio: 6.68
Exchange: WSE
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 3.4 million
Market Capitalization: 73.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%