Bank Polska Kasa Opieki SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	54.450	54.450	54.450	54.450	14.881	0
2024-03-08	54.450	54.450	54.450	54.450	14.881	0
2024-03-07	54.450	54.450	54.450	54.450	14.881	0
2024-03-06	54.450	54.450	54.450	54.450	14.881	0
2024-03-05	54.450	54.450	54.450	54.450	14.881	0
2024-03-04	54.450	54.450	54.450	54.450	14.881	0
2024-03-01	54.450	54.450	54.450	54.450	14.881	0
2024-02-29	54.450	54.450	54.450	54.450	14.881	0
2024-02-28	54.450	54.450	54.450	54.450	14.881	0
2024-02-27	54.450	54.450	54.450	54.450	14.881	0
2024-02-26	54.450	54.450	54.450	54.450	14.881	0
2024-02-23	54.450	54.450	54.450	54.450	14.881	0
2024-02-22	54.450	54.450	54.450	54.450	14.881	0
2024-02-21	54.450	54.450	54.450	54.450	14.881	0
2024-02-20	54.450	54.450	54.450	54.450	14.881	0
2024-02-19	54.450	54.450	54.450	54.450	14.881	0
2024-02-16	54.450	54.450	54.450	54.450	14.881	0
2024-02-15	54.450	160.60	54.450	54.450	14.881	1,901
2024-02-14	54.450	54.450	54.450	54.450	14.881	0
2024-02-13	54.450	54.450	54.450	54.450	14.881	0
2024-02-12	54.450	54.450	54.450	54.450	14.881	0
2024-02-09	54.450	158.00	54.450	54.450	14.881	6,000
2024-02-08	54.450	157.64	54.450	54.450	14.881	1,916
2024-02-07	54.450	54.450	54.450	54.450	14.881	0
2024-02-06	54.450	54.450	54.450	54.450	14.881	0
2024-02-05	54.450	54.450	54.450	54.450	14.881	0
2024-02-02	54.450	54.450	54.450	54.450	14.881	0
2024-02-01	54.450	54.450	54.450	54.450	14.881	0
2024-01-31	54.450	54.450	54.450	54.450	14.881	0
2024-01-30	54.450	149.20	54.450	54.450	14.881	746
2024-01-29	54.450	54.450	54.450	54.450	14.881	0
2024-01-26	54.450	54.450	54.450	54.450	14.881	0
2024-01-25	54.450	54.450	54.450	54.450	14.881	0
2024-01-24	54.450	54.450	54.450	54.450	14.881	0
2024-01-23	54.450	54.450	54.450	54.450	14.881	0
2024-01-22	54.450	54.450	54.450	54.450	14.881	0
2024-01-19	54.450	146.51	54.450	54.450	14.881	1,683
2024-01-18	54.450	146.25	54.450	54.450	14.881	304,362
2024-01-17	54.450	146.00	54.450	54.450	14.881	103,259
2024-01-16	54.450	143.29	54.450	54.450	14.881	15,544
2024-01-15	54.450	54.450	54.450	54.450	14.881	0
2024-01-12	54.450	54.450	54.450	54.450	14.881	0
2024-01-11	54.450	54.450	54.450	54.450	14.881	0
2024-01-10	54.450	54.450	54.450	54.450	14.881	0
2024-01-09	54.450	150.21	54.450	54.450	14.881	14,334
2024-01-08	54.450	54.450	54.450	54.450	14.881	0
2024-01-05	54.450	147.50	54.450	54.450	14.881	1,028
2024-01-04	54.450	54.450	54.450	54.450	14.881	0
2024-01-03	54.450	54.450	54.450	54.450	14.881	0
2024-01-02	54.450	148.60	54.450	54.450	14.881	14,334
2023-12-29	54.450	54.450	54.450	54.450	14.881	0
2023-12-28	54.450	54.450	54.450	54.450	14.881	0
2023-12-27	54.450	54.450	54.450	54.450	14.881	0
2023-12-22	54.450	54.450	54.450	54.450	14.881	0
2023-12-21	54.450	54.450	54.450	54.450	14.881	0
2023-12-20	54.450	149.50	54.450	54.450	14.881	3,229
2023-12-19	54.450	54.450	54.450	54.450	14.881	0
2023-12-18	54.450	54.450	54.450	54.450	14.881	0
2023-12-15	54.450	147.76	54.450	54.450	14.881	109
2023-12-14	54.450	54.450	54.450	54.450	14.881	0

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	19.7700 PLN
2025-05-06	18.3600 PLN
2024-04-23	19.2000 PLN
2023-07-03	5.4200 PLN
2022-07-22	4.3000 PLN
2021-09-09	3.2100 PLN
2019-07-09	6.6000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.