Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	54.450	54.450	54.450	54.450	13.400	0
2023-06-26	54.450	54.450	54.450	54.450	13.400	0
2023-06-23	54.450	54.450	54.450	54.450	13.400	0
2023-06-22	54.450	54.450	54.450	54.450	13.400	0
2023-06-21	54.450	54.450	54.450	54.450	13.400	0
2023-06-20	54.450	54.450	54.450	54.450	13.400	0
2023-06-19	54.450	54.450	54.450	54.450	13.400	0
2023-06-16	54.450	54.450	54.450	54.450	13.400	0
2023-06-15	54.450	54.450	54.450	54.450	13.400	0
2023-06-14	54.450	54.450	54.450	54.450	13.400	0
2023-06-13	54.450	54.450	54.450	54.450	13.400	0
2023-06-12	54.450	54.450	54.450	54.450	13.400	0
2023-06-09	54.450	54.450	54.450	54.450	13.400	0
2023-06-08	54.450	54.450	54.450	54.450	13.400	0
2023-06-07	54.450	54.450	54.450	54.450	13.400	0
2023-06-06	54.450	102.60	54.450	54.450	13.400	235
2023-06-05	54.450	102.85	54.450	54.450	13.400	9,583
2023-06-02	54.450	54.450	54.450	54.450	13.400	0
2023-06-01	54.450	98.391	54.450	54.450	13.400	11,506
2023-05-31	54.450	96.260	54.450	54.450	13.400	103,598
2023-05-30	54.450	54.450	54.450	54.450	13.400	0
2023-05-26	54.450	54.450	54.450	54.450	13.400	0
2023-05-25	54.450	101.30	54.450	54.450	13.400	17,642
2023-05-24	54.450	54.450	54.450	54.450	13.400	0
2023-05-23	54.450	54.450	54.450	54.450	13.400	0
2023-05-22	54.450	54.450	54.450	54.450	13.400	0
2023-05-19	54.450	54.450	54.450	54.450	13.400	0
2023-05-18	54.450	54.450	54.450	54.450	13.400	0
2023-05-17	54.450	54.450	54.450	54.450	13.400	0
2023-05-16	54.450	54.450	54.450	54.450	13.400	0
2023-05-15	54.450	54.450	54.450	54.450	13.400	0
2023-05-12	54.450	54.450	54.450	54.450	13.400	0
2023-05-11	54.450	54.450	54.450	54.450	13.400	0
2023-05-10	54.450	54.450	54.450	54.450	13.400	0
2023-05-09	54.450	54.450	54.450	54.450	13.400	0
2023-05-05	54.450	54.450	54.450	54.450	13.400	0
2023-05-04	54.450	54.450	54.450	54.450	13.400	0
2023-05-03	54.450	54.450	54.450	54.450	13.400	0
2023-05-02	54.450	54.450	54.450	54.450	13.400	0
2023-04-28	54.450	54.450	54.450	54.450	13.400	0
2023-04-27	54.450	54.450	54.450	54.450	13.400	0
2023-04-26	54.450	54.450	54.450	54.450	13.400	0
2023-04-25	54.450	54.450	54.450	54.450	13.400	0
2023-04-24	54.450	54.450	54.450	54.450	13.400	0
2023-04-21	54.450	54.450	54.450	54.450	13.400	0
2023-04-20	54.450	54.450	54.450	54.450	13.400	0
2023-04-19	54.450	54.450	54.450	54.450	13.400	0
2023-04-18	54.450	54.450	54.450	54.450	13.400	0
2023-04-17	54.450	54.450	54.450	54.450	13.400	0
2023-04-14	54.450	54.450	54.450	54.450	13.400	0
2023-04-13	54.450	54.450	54.450	54.450	13.400	0
2023-04-12	54.450	54.450	54.450	54.450	13.400	0
2023-04-11	54.450	54.450	54.450	54.450	13.400	0
2023-04-05	54.450	85.421	54.450	54.450	13.400	1,995
2023-04-04	54.450	54.450	54.450	54.450	13.400	0
2023-04-03	54.450	54.450	54.450	54.450	13.400	0
2023-03-31	54.450	54.450	54.450	54.450	13.400	0
2023-03-30	54.450	54.450	54.450	54.450	13.400	0
2023-03-29	54.450	54.450	54.450	54.450	13.400	0
2023-03-28	54.450	54.450	54.450	54.450	13.400	0

← NewerPage 15 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.