Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	54.450	54.450	54.450	54.450	22.986	0
2025-02-19	54.450	54.450	54.450	54.450	22.986	0
2025-02-18	54.450	54.450	54.450	54.450	22.986	0
2025-02-17	54.450	54.450	54.450	54.450	22.986	0
2025-02-14	54.450	54.450	54.450	54.450	22.986	0
2025-02-13	54.450	54.450	54.450	54.450	22.986	0
2025-02-12	54.450	54.450	54.450	54.450	22.986	0
2025-02-11	54.450	54.450	54.450	54.450	22.986	0
2025-02-10	54.450	54.450	54.450	54.450	22.986	0
2025-02-07	54.450	54.450	54.450	54.450	22.986	0
2025-02-06	54.450	160.68	54.450	54.450	22.986	37,616
2025-02-05	54.450	156.12	54.450	54.450	22.986	8,708
2025-02-04	54.450	54.450	54.450	54.450	22.986	0
2025-02-03	54.450	157.15	54.450	54.450	22.986	10,405
2025-01-31	54.450	54.450	54.450	54.450	22.986	0
2025-01-30	54.450	54.450	54.450	54.450	22.986	0
2025-01-29	54.450	54.450	54.450	54.450	22.986	0
2025-01-28	54.450	54.450	54.450	54.450	22.986	0
2025-01-27	54.450	54.450	54.450	54.450	22.986	0
2025-01-24	54.450	54.450	54.450	54.450	22.986	0
2025-01-23	54.450	54.450	54.450	54.450	22.986	0
2025-01-22	54.450	54.450	54.450	54.450	22.986	0
2025-01-21	54.450	54.450	54.450	54.450	22.986	0
2025-01-20	54.450	146.82	54.450	54.450	22.986	3,340
2025-01-17	54.450	146.63	54.450	54.450	22.986	3,693
2025-01-16	54.450	145.43	54.450	54.450	22.986	3,752
2025-01-15	54.450	148.00	54.450	54.450	22.986	3,733
2025-01-14	54.450	145.85	54.450	54.450	22.986	3,842
2025-01-13	54.450	143.75	54.450	54.450	22.986	9,460
2025-01-10	54.450	54.450	54.450	54.450	22.986	0
2025-01-09	54.450	54.450	54.450	54.450	22.986	0
2025-01-08	54.450	54.450	54.450	54.450	22.986	0
2025-01-07	54.450	54.450	54.450	54.450	22.986	0
2025-01-06	54.450	54.450	54.450	54.450	22.986	0
2025-01-03	54.450	140.85	54.450	54.450	22.986	7,625
2025-01-02	54.450	54.450	54.450	54.450	22.986	0
2024-12-31	54.450	54.450	54.450	54.450	22.986	0
2024-12-30	54.450	54.450	54.450	54.450	22.986	0
2024-12-27	54.450	54.450	54.450	54.450	22.986	0
2024-12-24	54.450	54.450	54.450	54.450	22.986	0
2024-12-23	54.450	54.450	54.450	54.450	22.986	0
2024-12-20	54.450	138.15	54.450	54.450	22.986	86,037
2024-12-19	54.450	141.35	54.450	54.450	22.986	8,402
2024-12-18	54.450	54.450	54.450	54.450	22.986	0
2024-12-17	54.450	54.450	54.450	54.450	22.986	0
2024-12-16	54.450	54.450	54.450	54.450	22.986	0
2024-12-13	54.450	54.450	54.450	54.450	22.986	0
2024-12-12	54.450	54.450	54.450	54.450	22.986	0
2024-12-11	54.450	54.450	54.450	54.450	22.986	0
2024-12-10	54.450	54.450	54.450	54.450	22.986	0
2024-12-09	54.450	54.450	54.450	54.450	22.986	0
2024-12-06	54.450	54.450	54.450	54.450	22.986	0
2024-12-05	54.450	54.450	54.450	54.450	22.986	0
2024-12-04	54.450	146.70	54.450	54.450	22.986	25,000
2024-12-03	54.450	54.450	54.450	54.450	22.986	0
2024-12-02	54.450	140.85	54.450	54.450	22.986	16,500
2024-11-29	54.450	54.450	54.450	54.450	22.986	0
2024-11-28	54.450	54.450	54.450	54.450	22.986	0
2024-11-27	54.450	54.450	54.450	54.450	22.986	0
2024-11-26	54.450	54.450	54.450	54.450	22.986	0

← NewerPage 8 of 22 · 1,264 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.