Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	54.450	54.450	54.450	54.450	12.342	0
2022-04-08	54.450	54.450	54.450	54.450	12.342	0
2022-04-07	54.450	113.13	54.450	54.450	12.342	11,650
2022-04-06	54.450	114.51	54.450	54.450	12.342	15,738
2022-04-05	54.450	115.17	54.450	54.450	12.342	2,826
2022-04-04	54.450	54.450	54.450	54.450	12.342	0
2022-04-01	54.450	117.23	54.450	54.450	12.342	55,140
2022-03-31	54.450	116.00	54.450	54.450	12.342	8,067
2022-03-30	54.450	114.67	54.450	54.450	12.342	8,380
2022-03-29	54.450	112.00	54.450	54.450	12.342	8,486
2022-03-28	54.450	54.450	54.450	54.450	12.342	0
2022-03-25	54.450	54.450	54.450	54.450	12.342	0
2022-03-24	54.450	54.450	54.450	54.450	12.342	0
2022-03-23	54.450	54.450	54.450	54.450	12.342	0
2022-03-22	54.450	54.450	54.450	54.450	12.342	0
2022-03-21	54.450	54.450	54.450	54.450	12.342	0
2022-03-18	54.450	112.05	54.450	54.450	12.342	2,309
2022-03-17	54.450	113.62	54.450	54.450	12.342	61,586
2022-03-16	54.450	112.90	54.450	54.450	12.342	21,894
2022-03-15	54.450	107.13	54.450	54.450	12.342	6,208
2022-03-14	54.450	105.50	54.450	54.450	12.342	8,804
2022-03-11	54.450	105.14	54.450	54.450	12.342	15,014
2022-03-10	54.450	101.90	54.450	54.450	12.342	60,800
2022-03-09	54.450	105.59	54.450	54.450	12.342	140,334
2022-03-08	54.450	54.450	54.450	54.450	12.342	0
2022-03-07	54.450	94.206	54.450	54.450	12.342	81,419
2022-03-04	54.450	96.617	54.450	54.450	12.342	97,862
2022-03-03	54.450	107.06	54.450	54.450	12.342	79,812
2022-03-02	54.450	106.91	54.450	54.450	12.342	7,964
2022-03-01	54.450	54.450	54.450	54.450	12.342	0
2022-02-28	54.450	114.35	54.450	54.450	12.342	7,769
2022-02-25	54.450	116.52	54.450	54.450	12.342	15,538
2022-02-24	54.450	54.450	54.450	54.450	12.342	0
2022-02-23	54.450	54.450	54.450	54.450	12.342	0
2022-02-22	54.450	54.450	54.450	54.450	12.342	0
2022-02-21	54.450	54.450	54.450	54.450	12.342	0
2022-02-18	54.450	54.450	54.450	54.450	12.342	0
2022-02-17	54.450	54.450	54.450	54.450	12.342	0
2022-02-16	54.450	54.450	54.450	54.450	12.342	0
2022-02-15	54.450	54.450	54.450	54.450	12.342	0
2022-02-14	54.450	131.00	54.450	54.450	12.342	2,481
2022-02-11	54.450	54.450	54.450	54.450	12.342	0
2022-02-10	54.450	54.450	54.450	54.450	12.342	0
2022-02-09	54.450	54.450	54.450	54.450	12.342	0
2022-02-08	54.450	54.450	54.450	54.450	12.342	0
2022-02-07	54.450	54.450	54.450	54.450	12.342	0
2022-02-04	54.450	54.450	54.450	54.450	12.342	0
2022-02-03	54.450	54.450	54.450	54.450	12.342	0
2022-02-02	54.450	54.450	54.450	54.450	12.342	0
2022-02-01	54.450	54.450	54.450	54.450	12.342	0
2022-01-31	54.450	54.450	54.450	54.450	12.342	0
2022-01-28	54.450	54.450	54.450	54.450	12.342	0
2022-01-27	54.450	54.450	54.450	54.450	12.342	0
2022-01-26	54.450	54.450	54.450	54.450	12.342	0
2022-01-25	54.450	54.450	54.450	54.450	12.342	0
2022-01-24	54.450	54.450	54.450	54.450	12.342	0
2022-01-21	54.450	54.450	54.450	54.450	12.342	0
2022-01-20	54.450	54.450	54.450	54.450	12.342	0
2022-01-19	54.450	54.450	54.450	54.450	12.342	0
2022-01-18	54.450	54.450	54.450	54.450	12.342	0

← NewerPage 20 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.