Orlen S.A. - Price History

Monthly price history for PKN.WA (Orlen S.A.)

DateAdjusted priceReal 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

52 week price:
49.16
71.72

Dividend Yield: 8.76%

5-year range yield:
1.63%
8.76%

Forward Dividend Yield: 8.63%

Payout Ratio: 55.61%

Payout Ratio Range:
33.78%
74.12%

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%

Links: