Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	54.450	54.450	54.450	54.450	34.680	0
2025-05-19	54.450	54.450	54.450	54.450	34.680	0
2025-05-16	54.450	54.450	54.450	54.450	34.680	0
2025-05-15	54.450	54.450	54.450	54.450	34.680	0
2025-05-14	54.450	54.450	54.450	54.450	34.680	0
2025-05-13	54.450	54.450	54.450	54.450	34.680	0
2025-05-12	54.450	179.95	54.450	54.450	34.680	14,748
2025-05-09	54.450	54.450	54.450	54.450	34.680	0
2025-05-08	54.450	54.450	54.450	54.450	34.680	0
2025-05-07	54.450	54.450	54.450	54.450	34.680	0
2025-05-06	54.450	54.450	54.450	54.450	34.680	0
2025-05-02	54.450	54.450	54.450	54.450	22.986	0
2025-05-01	54.450	54.450	54.450	54.450	22.986	0
2025-04-30	54.450	54.450	54.450	54.450	22.986	0
2025-04-29	54.450	54.450	54.450	54.450	22.986	0
2025-04-28	54.450	54.450	54.450	54.450	22.986	0
2025-04-25	54.450	54.450	54.450	54.450	22.986	0
2025-04-24	54.450	54.450	54.450	54.450	22.986	0
2025-04-23	54.450	54.450	54.450	54.450	22.986	0
2025-04-22	54.450	54.450	54.450	54.450	22.986	0
2025-04-17	54.450	54.450	54.450	54.450	22.986	0
2025-04-16	54.450	54.450	54.450	54.450	22.986	0
2025-04-15	54.450	54.450	54.450	54.450	22.986	0
2025-04-14	54.450	54.450	54.450	54.450	22.986	0
2025-04-11	54.450	54.450	54.450	54.450	22.986	0
2025-04-10	54.450	54.450	54.450	54.450	22.986	0
2025-04-09	54.450	54.450	54.450	54.450	22.986	0
2025-04-08	54.450	54.450	54.450	54.450	22.986	0
2025-04-07	54.450	150.25	54.450	54.450	22.986	10,229
2025-04-04	54.450	54.450	54.450	54.450	22.986	0
2025-04-03	54.450	54.450	54.450	54.450	22.986	0
2025-04-02	54.450	54.450	54.450	54.450	22.986	0
2025-04-01	54.450	54.450	54.450	54.450	22.986	0
2025-03-31	54.450	54.450	54.450	54.450	22.986	0
2025-03-28	54.450	54.450	54.450	54.450	22.986	0
2025-03-27	54.450	54.450	54.450	54.450	22.986	0
2025-03-26	54.450	54.450	54.450	54.450	22.986	0
2025-03-25	54.450	54.450	54.450	54.450	22.986	0
2025-03-24	54.450	54.450	54.450	54.450	22.986	0
2025-03-21	54.450	177.00	54.450	54.450	22.986	21,153
2025-03-20	54.450	54.450	54.450	54.450	22.986	0
2025-03-19	54.450	54.450	54.450	54.450	22.986	0
2025-03-18	54.450	54.450	54.450	54.450	22.986	0
2025-03-17	54.450	54.450	54.450	54.450	22.986	0
2025-03-14	54.450	54.450	54.450	54.450	22.986	0
2025-03-13	54.450	176.85	54.450	54.450	22.986	23,161
2025-03-12	54.450	54.450	54.450	54.450	22.986	0
2025-03-11	54.450	54.450	54.450	54.450	22.986	0
2025-03-10	54.450	54.450	54.450	54.450	22.986	0
2025-03-07	54.450	54.450	54.450	54.450	22.986	0
2025-03-06	54.450	54.450	54.450	54.450	22.986	0
2025-03-05	54.450	162.00	54.450	54.450	22.986	11,500
2025-03-04	54.450	54.450	54.450	54.450	22.986	0
2025-03-03	54.450	54.450	54.450	54.450	22.986	0
2025-02-28	54.450	54.450	54.450	54.450	22.986	0
2025-02-27	54.450	54.450	54.450	54.450	22.986	0
2025-02-26	54.450	54.450	54.450	54.450	22.986	0
2025-02-25	54.450	54.450	54.450	54.450	22.986	0
2025-02-24	54.450	54.450	54.450	54.450	22.986	0
2025-02-21	54.450	54.450	54.450	54.450	22.986	0

← NewerPage 7 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.