Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	54.450	54.450	54.450	54.450	13.400	0
2022-12-29	54.450	54.450	54.450	54.450	13.400	0
2022-12-28	54.450	54.450	54.450	54.450	13.400	0
2022-12-23	54.450	54.450	54.450	54.450	13.400	0
2022-12-22	54.450	54.450	54.450	54.450	13.400	0
2022-12-21	54.450	54.450	54.450	54.450	13.400	0
2022-12-20	54.450	54.450	54.450	54.450	13.400	0
2022-12-19	54.450	54.450	54.450	54.450	13.400	0
2022-12-16	54.450	54.450	54.450	54.450	13.400	0
2022-12-15	54.450	54.450	54.450	54.450	13.400	0
2022-12-14	54.450	54.450	54.450	54.450	13.400	0
2022-12-13	54.450	54.450	54.450	54.450	13.400	0
2022-12-12	54.450	54.450	54.450	54.450	13.400	0
2022-12-09	54.450	54.450	54.450	54.450	13.400	0
2022-12-08	54.450	54.450	54.450	54.450	13.400	0
2022-12-07	54.450	54.450	54.450	54.450	13.400	0
2022-12-06	54.450	54.450	54.450	54.450	13.400	0
2022-12-05	54.450	54.450	54.450	54.450	13.400	0
2022-12-02	54.450	54.450	54.450	54.450	13.400	0
2022-12-01	54.450	85.780	54.450	54.450	13.400	71
2022-11-30	54.450	54.450	54.450	54.450	13.400	0
2022-11-29	54.450	54.450	54.450	54.450	13.400	0
2022-11-28	54.450	54.450	54.450	54.450	13.400	0
2022-11-25	54.450	54.450	54.450	54.450	13.400	0
2022-11-24	54.450	54.450	54.450	54.450	13.400	0
2022-11-23	54.450	54.450	54.450	54.450	13.400	0
2022-11-22	54.450	54.450	54.450	54.450	13.400	0
2022-11-21	54.450	54.450	54.450	54.450	13.400	0
2022-11-18	54.450	54.450	54.450	54.450	13.400	0
2022-11-17	54.450	54.450	54.450	54.450	13.400	0
2022-11-16	54.450	54.450	54.450	54.450	13.400	0
2022-11-15	54.450	54.450	54.450	54.450	13.400	0
2022-11-14	54.450	54.450	54.450	54.450	13.400	0
2022-11-11	54.450	54.450	54.450	54.450	13.400	0
2022-11-10	54.450	54.450	54.450	54.450	13.400	0
2022-11-09	54.450	54.450	54.450	54.450	13.400	0
2022-11-08	54.450	54.450	54.450	54.450	13.400	0
2022-11-07	54.450	54.450	54.450	54.450	13.400	0
2022-11-04	54.450	54.450	54.450	54.450	13.400	0
2022-11-03	54.450	54.450	54.450	54.450	13.400	0
2022-11-02	54.450	54.450	54.450	54.450	13.400	0
2022-11-01	54.450	54.450	54.450	54.450	13.400	0
2022-10-31	54.450	78.357	54.450	54.450	13.400	4,540
2022-10-28	54.450	54.450	54.450	54.450	13.400	0
2022-10-27	54.450	54.450	54.450	54.450	13.400	0
2022-10-26	54.450	54.450	54.450	54.450	13.400	0
2022-10-25	54.450	72.700	54.450	54.450	13.400	4,500
2022-10-24	54.450	54.450	54.450	54.450	13.400	0
2022-10-21	54.450	71.953	54.450	54.450	13.400	1,793
2022-10-20	54.450	54.450	54.450	54.450	13.400	0
2022-10-19	54.450	54.450	54.450	54.450	13.400	0
2022-10-18	54.450	54.450	54.450	54.450	13.400	0
2022-10-17	54.450	54.450	54.450	54.450	13.400	0
2022-10-14	54.450	67.340	54.450	54.450	13.400	4,449
2022-10-13	54.450	54.450	54.450	54.450	13.400	0
2022-10-12	54.450	66.063	54.450	54.450	13.400	29,028
2022-10-11	54.450	54.450	54.450	54.450	13.400	0
2022-10-10	54.450	54.450	54.450	54.450	13.400	0
2022-10-07	54.450	54.450	54.450	54.450	13.400	0
2022-10-06	54.450	54.450	54.450	54.450	13.400	0

← NewerPage 17 of 22 · 1,265 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.