Orlen S.A. (PSKOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 05 Sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 04 Sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 03 Sept 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 30 Aug 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 29 Aug 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 Aug 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 27 Aug 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 26 Aug 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1,000 |
| 23 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 21 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 07 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Aug 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 308 |
| 31 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 19 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 10 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 09 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 08 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 05 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 02 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 01 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 26 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 21 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 20 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 14 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 13 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 10 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 07 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 06 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 05 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 04 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 31 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 28 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 23 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 22 May 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 218 |
| 21 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 17 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 15 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 13 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 10 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 09 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 08 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 07 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 06 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 03 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 02 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 01 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 30 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 29 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 26 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 25 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 24 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 100 |
| 19 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| 18 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 17 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 100 |
| *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.