Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	54.450	54.450	54.450	54.450	12.342	0
2022-01-17	54.450	54.450	54.450	54.450	12.342	0
2022-01-14	54.450	54.450	54.450	54.450	12.342	0
2022-01-13	54.450	54.450	54.450	54.450	12.342	0
2022-01-12	54.450	54.450	54.450	54.450	12.342	0
2022-01-11	54.450	131.55	54.450	54.450	12.342	9,341
2022-01-10	54.450	54.450	54.450	54.450	12.342	0
2022-01-07	54.450	54.450	54.450	54.450	12.342	0
2022-01-06	54.450	54.450	54.450	54.450	12.342	0
2022-01-05	54.450	54.450	54.450	54.450	12.342	0
2022-01-04	54.450	54.450	54.450	54.450	12.342	0
2021-12-31	54.450	54.450	54.450	54.450	12.342	0
2021-12-30	54.450	54.450	54.450	54.450	12.342	0
2021-12-29	54.450	54.450	54.450	54.450	12.342	0
2021-12-24	54.450	54.450	54.450	54.450	12.342	0
2021-12-23	54.450	54.450	54.450	54.450	12.342	0
2021-12-22	54.450	54.450	54.450	54.450	12.342	0
2021-12-21	54.450	113.95	54.450	54.450	12.342	1,731
2021-12-20	54.450	54.450	54.450	54.450	12.342	0
2021-12-17	54.450	113.80	54.450	54.450	12.342	8,365
2021-12-16	54.450	54.450	54.450	54.450	12.342	117
2021-12-15	54.450	112.05	54.450	54.450	12.342	840
2021-12-14	54.450	54.450	54.450	54.450	12.342	0
2021-12-13	54.450	54.450	54.450	54.450	12.342	0
2021-12-10	54.450	54.450	54.450	54.450	12.342	0
2021-12-09	54.450	54.450	54.450	54.450	12.342	0
2021-12-08	54.450	54.450	54.450	54.450	12.342	0
2021-12-07	54.450	119.49	54.450	54.450	12.342	806
2021-12-06	54.450	54.450	54.450	54.450	12.342	0
2021-12-03	54.450	54.450	54.450	54.450	12.342	0
2021-12-02	54.450	116.44	54.450	54.450	12.342	1,649
2021-12-01	54.450	117.31	54.450	54.450	12.342	39,035
2021-11-30	54.450	54.450	54.450	54.450	12.342	0
2021-11-29	54.450	54.450	54.450	54.450	12.342	0
2021-11-26	54.450	54.450	54.450	54.450	12.342	0
2021-11-25	54.450	54.450	54.450	54.450	12.342	0
2021-11-24	54.450	54.450	54.450	54.450	12.342	0
2021-11-23	54.450	54.450	54.450	54.450	12.342	0
2021-11-22	54.450	120.20	54.450	54.450	12.342	14,111
2021-11-19	54.450	54.450	54.450	54.450	12.342	0
2021-11-18	54.450	54.450	54.450	54.450	12.342	0
2021-11-17	54.450	54.450	54.450	54.450	12.342	0
2021-11-16	54.450	54.450	54.450	54.450	12.342	0
2021-11-15	54.450	54.450	54.450	54.450	12.342	0
2021-11-12	54.450	54.450	54.450	54.450	12.342	0
2021-11-11	54.450	54.450	54.450	54.450	12.342	0
2021-11-10	54.450	54.450	54.450	54.450	12.342	0
2021-11-09	54.450	54.450	54.450	54.450	12.342	0
2021-11-08	54.450	54.450	54.450	54.450	12.342	0
2021-11-05	54.450	54.450	54.450	54.450	12.342	0
2021-11-04	54.450	54.450	54.450	54.450	12.342	0
2021-11-03	54.450	54.450	54.450	54.450	12.342	0
2021-11-02	54.450	54.450	54.450	54.450	12.342	0
2021-11-01	54.450	54.450	54.450	54.450	12.342	0
2021-10-29	54.450	54.450	54.450	54.450	12.342	0
2021-10-28	54.450	54.450	54.450	54.450	12.342	0
2021-10-27	54.450	54.450	54.450	54.450	12.342	0
2021-10-26	54.450	54.450	54.450	54.450	12.342	0
2021-10-25	54.450	54.450	54.450	54.450	12.342	0
2021-10-22	54.450	54.450	54.450	54.450	12.342	0

← NewerPage 21 of 22 · 1,266 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.