Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	54.450	61.500	54.450	54.450	13.400	3,678
2022-10-04	54.450	54.450	54.450	54.450	13.400	0
2022-10-03	54.450	54.450	54.450	54.450	13.400	0
2022-09-30	54.450	54.450	54.450	54.450	13.400	0
2022-09-29	54.450	54.450	54.450	54.450	13.400	0
2022-09-28	54.450	54.450	54.450	54.450	13.400	0
2022-09-27	54.450	54.450	54.450	54.450	13.400	0
2022-09-26	54.450	54.450	54.450	54.450	13.400	0
2022-09-23	54.450	54.450	54.450	54.450	13.400	0
2022-09-22	54.450	54.450	54.450	54.450	13.400	0
2022-09-21	54.450	54.450	54.450	54.450	13.400	0
2022-09-20	54.450	67.640	54.450	54.450	13.400	6,242
2022-09-16	54.450	54.450	54.450	54.450	13.400	0
2022-09-15	54.450	54.450	54.450	54.450	13.400	0
2022-09-14	54.450	70.280	54.450	54.450	13.400	894
2022-09-13	54.450	54.450	54.450	54.450	13.400	0
2022-09-12	54.450	54.450	54.450	54.450	13.400	0
2022-09-09	54.450	54.450	54.450	54.450	13.400	0
2022-09-08	54.450	54.450	54.450	54.450	13.400	0
2022-09-07	54.450	54.450	54.450	54.450	13.400	0
2022-09-06	54.450	54.450	54.450	54.450	13.400	0
2022-09-05	54.450	54.450	54.450	54.450	13.400	0
2022-09-02	54.450	54.450	54.450	54.450	13.400	0
2022-09-01	54.450	54.450	54.450	54.450	13.400	0
2022-08-31	54.450	54.450	54.450	54.450	13.400	0
2022-08-30	54.450	65.460	54.450	54.450	13.400	1,822
2022-08-26	54.450	67.635	54.450	54.450	13.400	38,448
2022-08-25	54.450	54.450	54.450	54.450	13.400	0
2022-08-24	54.450	69.500	54.450	54.450	13.400	1
2022-08-23	54.450	54.450	54.450	54.450	13.400	0
2022-08-22	54.450	54.450	54.450	54.450	13.400	0
2022-08-19	54.450	54.450	54.450	54.450	13.400	0
2022-08-18	54.450	54.450	54.450	54.450	13.400	0
2022-08-17	54.450	54.450	54.450	54.450	13.400	0
2022-08-16	54.450	54.450	54.450	54.450	13.400	0
2022-08-15	54.450	54.450	54.450	54.450	13.400	0
2022-08-12	54.450	74.020	54.450	54.450	13.400	5,175
2022-08-11	54.450	54.450	54.450	54.450	13.400	0
2022-08-10	54.450	54.450	54.450	54.450	13.400	0
2022-08-09	54.450	54.450	54.450	54.450	13.400	0
2022-08-08	54.450	72.980	54.450	54.450	13.400	1,803
2022-08-05	54.450	54.450	54.450	54.450	13.400	0
2022-08-04	54.450	54.450	54.450	54.450	13.400	0
2022-08-03	54.450	54.450	54.450	54.450	13.400	0
2022-08-02	54.450	54.450	54.450	54.450	13.400	0
2022-08-01	54.450	54.450	54.450	54.450	13.400	0
2022-07-29	54.450	54.450	54.450	54.450	13.400	0
2022-07-28	54.450	54.450	54.450	54.450	13.400	0
2022-07-27	54.450	54.450	54.450	54.450	13.400	0
2022-07-26	54.450	54.450	54.450	54.450	13.400	0
2022-07-25	54.450	54.450	54.450	54.450	13.400	0
2022-07-22	54.450	54.450	54.450	54.450	13.400	0
2022-07-21	54.450	54.450	54.450	54.450	12.342	0
2022-07-20	54.450	54.450	54.450	54.450	12.342	0
2022-07-19	54.450	54.450	54.450	54.450	12.342	0
2022-07-18	54.450	54.450	54.450	54.450	12.342	0
2022-07-15	54.450	54.450	54.450	54.450	12.342	0
2022-07-14	54.450	54.450	54.450	54.450	12.342	0
2022-07-13	54.450	54.450	54.450	54.450	12.342	0
2022-07-12	54.450	54.450	54.450	54.450	12.342	0

← NewerPage 18 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.