Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	54.450	54.450	54.450	54.450	14.881	0
2023-09-20	54.450	54.450	54.450	54.450	14.881	0
2023-09-19	54.450	54.450	54.450	54.450	14.881	0
2023-09-18	54.450	54.450	54.450	54.450	14.881	0
2023-09-15	54.450	54.450	54.450	54.450	14.881	0
2023-09-14	54.450	54.450	54.450	54.450	14.881	0
2023-09-13	54.450	54.450	54.450	54.450	14.881	0
2023-09-12	54.450	54.450	54.450	54.450	14.881	0
2023-09-11	54.450	54.450	54.450	54.450	14.881	0
2023-09-08	54.450	54.450	54.450	54.450	14.881	0
2023-09-07	54.450	54.450	54.450	54.450	14.881	0
2023-09-06	54.450	54.450	54.450	54.450	14.881	0
2023-09-05	54.450	54.450	54.450	54.450	14.881	0
2023-09-04	54.450	54.450	54.450	54.450	14.881	0
2023-09-01	54.450	54.450	54.450	54.450	14.881	0
2023-08-30	54.450	54.450	54.450	54.450	14.881	0
2023-08-29	54.450	108.85	54.450	54.450	14.881	39,625
2023-08-25	54.450	54.450	54.450	54.450	14.881	0
2023-08-24	54.450	54.450	54.450	54.450	14.881	0
2023-08-23	54.450	54.450	54.450	54.450	14.881	0
2023-08-22	54.450	104.94	54.450	54.450	14.881	5,354
2023-08-21	54.450	54.450	54.450	54.450	14.881	0
2023-08-18	54.450	54.450	54.450	54.450	14.881	0
2023-08-17	54.450	54.450	54.450	54.450	14.881	0
2023-08-16	54.450	107.00	54.450	54.450	14.881	140,000
2023-08-15	54.450	54.450	54.450	54.450	14.881	0
2023-08-14	54.450	54.450	54.450	54.450	14.881	0
2023-08-11	54.450	54.450	54.450	54.450	14.881	0
2023-08-10	54.450	54.450	54.450	54.450	14.881	0
2023-08-09	54.450	54.450	54.450	54.450	14.881	0
2023-08-08	54.450	54.450	54.450	54.450	14.881	0
2023-08-07	54.450	54.450	54.450	54.450	14.881	0
2023-08-04	54.450	54.450	54.450	54.450	14.881	0
2023-08-03	54.450	54.450	54.450	54.450	14.881	0
2023-08-02	54.450	54.450	54.450	54.450	14.881	0
2023-08-01	54.450	54.450	54.450	54.450	14.881	0
2023-07-31	54.450	54.450	54.450	54.450	14.881	0
2023-07-28	54.450	54.450	54.450	54.450	14.881	0
2023-07-27	54.450	54.450	54.450	54.450	14.881	0
2023-07-26	54.450	54.450	54.450	54.450	14.881	0
2023-07-25	54.450	54.450	54.450	54.450	14.881	0
2023-07-24	54.450	54.450	54.450	54.450	14.881	0
2023-07-21	54.450	114.40	54.450	54.450	14.881	6,487
2023-07-20	54.450	54.450	54.450	54.450	14.881	0
2023-07-19	54.450	54.450	54.450	54.450	14.881	0
2023-07-18	54.450	54.450	54.450	54.450	14.881	0
2023-07-17	54.450	54.450	54.450	54.450	14.881	0
2023-07-14	54.450	54.450	54.450	54.450	14.881	0
2023-07-13	54.450	54.450	54.450	54.450	14.881	0
2023-07-12	54.450	54.450	54.450	54.450	14.881	0
2023-07-11	54.450	54.450	54.450	54.450	14.881	0
2023-07-10	54.450	54.450	54.450	54.450	14.881	0
2023-07-07	54.450	54.450	54.450	54.450	14.881	0
2023-07-06	54.450	54.450	54.450	54.450	14.881	0
2023-07-05	54.450	54.450	54.450	54.450	14.881	0
2023-07-04	54.450	54.450	54.450	54.450	14.881	0
2023-07-03	54.450	54.450	54.450	54.450	14.881	0
2023-06-30	54.450	54.450	54.450	54.450	13.400	0
2023-06-29	54.450	54.450	54.450	54.450	13.400	0
2023-06-28	54.450	54.450	54.450	54.450	13.400	0

← NewerPage 14 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.