Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	54.450	54.450	54.450	54.450	12.342	0
2022-07-08	54.450	54.450	54.450	54.450	12.342	0
2022-07-07	54.450	54.450	54.450	54.450	12.342	0
2022-07-06	54.450	54.450	54.450	54.450	12.342	0
2022-07-05	54.450	54.450	54.450	54.450	12.342	0
2022-07-04	54.450	78.100	54.450	54.450	12.342	29,668
2022-07-01	54.450	54.450	54.450	54.450	12.342	0
2022-06-30	54.450	54.450	54.450	54.450	12.342	0
2022-06-29	54.450	54.450	54.450	54.450	12.342	0
2022-06-28	54.450	54.450	54.450	54.450	12.342	0
2022-06-27	54.450	54.450	54.450	54.450	12.342	0
2022-06-24	54.450	54.450	54.450	54.450	12.342	0
2022-06-23	54.450	54.450	54.450	54.450	12.342	0
2022-06-22	54.450	54.450	54.450	54.450	12.342	0
2022-06-21	54.450	54.450	54.450	54.450	12.342	0
2022-06-20	54.450	82.000	54.450	54.450	12.342	1,357
2022-06-17	54.450	54.450	54.450	54.450	12.342	0
2022-06-16	54.450	54.450	54.450	54.450	12.342	0
2022-06-15	54.450	54.450	54.450	54.450	12.342	0
2022-06-14	54.450	54.450	54.450	54.450	12.342	0
2022-06-13	54.450	54.450	54.450	54.450	12.342	0
2022-06-10	54.450	54.450	54.450	54.450	12.342	0
2022-06-09	54.450	54.450	54.450	54.450	12.342	0
2022-06-08	54.450	54.450	54.450	54.450	12.342	0
2022-06-07	54.450	54.450	54.450	54.450	12.342	0
2022-06-06	54.450	93.530	54.450	54.450	12.342	32,000
2022-06-01	54.450	54.450	54.450	54.450	12.342	0
2022-05-31	54.450	54.450	54.450	54.450	12.342	0
2022-05-30	54.450	54.450	54.450	54.450	12.342	0
2022-05-27	54.450	54.450	54.450	54.450	12.342	0
2022-05-26	54.450	54.450	54.450	54.450	12.342	0
2022-05-25	54.450	54.450	54.450	54.450	12.342	0
2022-05-24	54.450	54.450	54.450	54.450	12.342	0
2022-05-23	54.450	54.450	54.450	54.450	12.342	0
2022-05-20	54.450	54.450	54.450	54.450	12.342	0
2022-05-19	54.450	54.450	54.450	54.450	12.342	0
2022-05-18	54.450	54.450	54.450	54.450	12.342	0
2022-05-17	54.450	91.360	54.450	54.450	12.342	4,190
2022-05-16	54.450	54.450	54.450	54.450	12.342	0
2022-05-13	54.450	54.450	54.450	54.450	12.342	0
2022-05-12	54.450	54.450	54.450	54.450	12.342	0
2022-05-11	54.450	84.680	54.450	54.450	12.342	82
2022-05-10	54.450	54.450	54.450	54.450	12.342	0
2022-05-09	54.450	54.450	54.450	54.450	12.342	0
2022-05-06	54.450	88.789	54.450	54.450	12.342	2,440
2022-05-05	54.450	54.450	54.450	54.450	12.342	0
2022-05-04	54.450	54.450	54.450	54.450	12.342	0
2022-05-03	54.450	54.450	54.450	54.450	12.342	0
2022-04-29	54.450	100.96	54.450	54.450	12.342	4,978
2022-04-28	54.450	97.552	54.450	54.450	12.342	36,440
2022-04-27	54.450	98.516	54.450	54.450	12.342	66,195
2022-04-26	54.450	102.34	54.450	54.450	12.342	43,940
2022-04-25	54.450	54.450	54.450	54.450	12.342	0
2022-04-22	54.450	54.450	54.450	54.450	12.342	0
2022-04-21	54.450	54.450	54.450	54.450	12.342	0
2022-04-20	54.450	54.450	54.450	54.450	12.342	0
2022-04-19	54.450	108.11	54.450	54.450	12.342	1,012
2022-04-14	54.450	111.74	54.450	54.450	12.342	1,012
2022-04-13	54.450	112.19	54.450	54.450	12.342	750
2022-04-12	54.450	112.34	54.450	54.450	12.342	1,250

← NewerPage 19 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.