Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	54.450	54.450	54.450	54.450	14.881	0
2023-12-12	54.450	54.450	54.450	54.450	14.881	0
2023-12-11	54.450	54.450	54.450	54.450	14.881	0
2023-12-08	54.450	54.450	54.450	54.450	14.881	0
2023-12-07	54.450	54.450	54.450	54.450	14.881	0
2023-12-06	54.450	54.450	54.450	54.450	14.881	0
2023-12-05	54.450	54.450	54.450	54.450	14.881	0
2023-12-04	54.450	54.450	54.450	54.450	14.881	0
2023-12-01	54.450	147.30	54.450	54.450	14.881	26,200
2023-11-30	54.450	54.450	54.450	54.450	14.881	0
2023-11-29	54.450	137.85	54.450	54.450	14.881	1,000
2023-11-28	54.450	54.450	54.450	54.450	14.881	0
2023-11-27	54.450	54.450	54.450	54.450	14.881	0
2023-11-24	54.450	54.450	54.450	54.450	14.881	0
2023-11-23	54.450	54.450	54.450	54.450	14.881	0
2023-11-22	54.450	54.450	54.450	54.450	14.881	0
2023-11-21	54.450	54.450	54.450	54.450	14.881	0
2023-11-20	54.450	142.43	54.450	54.450	14.881	48,250
2023-11-17	54.450	54.450	54.450	54.450	14.881	0
2023-11-16	54.450	54.450	54.450	54.450	14.881	0
2023-11-15	54.450	54.450	54.450	54.450	14.881	0
2023-11-14	54.450	54.450	54.450	54.450	14.881	0
2023-11-13	54.450	54.450	54.450	54.450	14.881	0
2023-11-10	54.450	54.450	54.450	54.450	14.881	0
2023-11-09	54.450	54.450	54.450	54.450	14.881	0
2023-11-08	54.450	54.450	54.450	54.450	14.881	0
2023-11-07	54.450	54.450	54.450	54.450	14.881	0
2023-11-06	54.450	54.450	54.450	54.450	14.881	0
2023-11-03	54.450	54.450	54.450	54.450	14.881	0
2023-11-02	54.450	54.450	54.450	54.450	14.881	0
2023-11-01	54.450	54.450	54.450	54.450	14.881	0
2023-10-31	54.450	54.450	54.450	54.450	14.881	0
2023-10-30	54.450	54.450	54.450	54.450	14.881	0
2023-10-27	54.450	54.450	54.450	54.450	14.881	0
2023-10-26	54.450	54.450	54.450	54.450	14.881	0
2023-10-25	54.450	54.450	54.450	54.450	14.881	0
2023-10-24	54.450	54.450	54.450	54.450	14.881	0
2023-10-23	54.450	54.450	54.450	54.450	14.881	0
2023-10-20	54.450	116.50	54.450	54.450	14.881	3,001
2023-10-19	54.450	54.450	54.450	54.450	14.881	0
2023-10-18	54.450	54.450	54.450	54.450	14.881	0
2023-10-17	54.450	54.450	54.450	54.450	14.881	0
2023-10-16	54.450	54.450	54.450	54.450	14.881	0
2023-10-13	54.450	54.450	54.450	54.450	14.881	0
2023-10-12	54.450	54.450	54.450	54.450	14.881	0
2023-10-11	54.450	54.450	54.450	54.450	14.881	0
2023-10-10	54.450	54.450	54.450	54.450	14.881	0
2023-10-09	54.450	54.450	54.450	54.450	14.881	0
2023-10-06	54.450	54.450	54.450	54.450	14.881	0
2023-10-05	54.450	54.450	54.450	54.450	14.881	0
2023-10-04	54.450	54.450	54.450	54.450	14.881	0
2023-10-03	54.450	54.450	54.450	54.450	14.881	0
2023-10-02	54.450	54.450	54.450	54.450	14.881	0
2023-09-29	54.450	54.450	54.450	54.450	14.881	0
2023-09-28	54.450	94.500	54.450	54.450	14.881	5,000
2023-09-27	54.450	54.450	54.450	54.450	14.881	0
2023-09-26	54.450	54.450	54.450	54.450	14.881	0
2023-09-25	54.450	54.450	54.450	54.450	14.881	0
2023-09-22	54.450	54.450	54.450	54.450	14.881	0
2023-09-21	54.450	54.450	54.450	54.450	14.881	0

← NewerPage 13 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.