Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	42.090	42.090	42.090	42.090	29.893	0
2024-08-30	42.090	42.090	42.090	42.090	29.893	0
2024-08-29	42.090	42.090	42.090	42.090	29.893	0
2024-08-28	42.090	42.090	42.090	42.090	29.893	0
2024-08-27	42.090	42.090	42.090	42.090	29.893	0
2024-08-23	42.090	42.090	42.090	42.090	29.893	0
2024-08-22	42.090	42.090	42.090	42.090	29.893	0
2024-08-21	42.090	42.090	42.090	42.090	29.893	0
2024-08-20	42.090	42.090	42.090	42.090	29.893	0
2024-08-19	42.090	42.090	42.090	42.090	29.893	0
2024-08-16	42.090	42.090	42.090	42.090	29.893	0
2024-08-15	42.090	42.090	42.090	42.090	29.893	0
2024-08-14	42.090	47.230	42.090	42.090	29.893	58,616
2024-08-13	42.090	42.090	42.090	42.090	29.893	0
2024-08-12	42.090	42.090	42.090	42.090	29.893	0
2024-08-09	42.090	42.090	42.090	42.090	29.893	0
2024-08-08	42.090	42.090	42.090	42.090	29.893	0
2024-08-07	42.090	42.090	42.090	42.090	29.893	0
2024-08-06	42.090	42.090	42.090	42.090	29.893	0
2024-08-05	42.090	42.090	42.090	42.090	29.893	0
2024-08-02	42.090	42.090	42.090	42.090	29.893	0
2024-08-01	42.090	42.090	42.090	42.090	29.893	0
2024-07-31	42.090	42.090	42.090	42.090	29.893	0
2024-07-30	42.090	48.358	42.090	42.090	29.893	4,524
2024-07-29	42.090	48.397	42.090	42.090	29.893	4,523
2024-07-26	42.090	48.232	42.090	42.090	29.893	3,877
2024-07-25	42.090	42.090	42.090	42.090	29.893	0
2024-07-24	42.090	42.090	42.090	42.090	29.893	0
2024-07-23	42.090	42.090	42.090	42.090	29.893	0
2024-07-22	42.090	42.090	42.090	42.090	29.893	0
2024-07-19	42.090	42.090	42.090	42.090	29.893	0
2024-07-18	42.090	42.090	42.090	42.090	29.893	0
2024-07-17	42.090	42.090	42.090	42.090	29.893	0
2024-07-16	42.090	42.090	42.090	42.090	29.893	0
2024-07-15	42.090	42.090	42.090	42.090	29.893	0
2024-07-12	42.090	42.090	42.090	42.090	29.893	0
2024-07-11	42.090	42.090	42.090	42.090	29.893	0
2024-07-10	42.090	49.540	42.090	42.090	29.893	16,000
2024-07-09	42.090	42.090	42.090	42.090	29.893	0
2024-07-08	42.090	42.090	42.090	42.090	29.893	0
2024-07-05	42.090	42.090	42.090	42.090	29.893	0
2024-07-04	42.090	42.090	42.090	42.090	29.893	0
2024-07-03	42.090	42.090	42.090	42.090	29.893	0
2024-07-02	42.090	42.090	42.090	42.090	29.893	0
2024-07-01	42.090	51.508	42.090	42.090	29.893	5,538
2024-06-28	42.090	51.568	42.090	42.090	29.893	7,912
2024-06-27	42.090	51.052	42.090	42.090	29.893	6,593
2024-06-26	42.090	50.620	42.090	42.090	29.893	19,904
2024-06-25	42.090	42.090	42.090	42.090	29.893	0
2024-06-24	42.090	42.090	42.090	42.090	29.893	0
2024-06-21	42.090	42.090	42.090	42.090	29.893	0
2024-06-20	42.090	42.090	42.090	42.090	29.893	0
2024-06-19	42.090	42.090	42.090	42.090	29.893	0
2024-06-18	42.090	42.090	42.090	42.090	29.893	0
2024-06-17	42.090	42.090	42.090	42.090	29.893	0
2024-06-14	42.090	48.080	42.090	42.090	29.893	8,241
2024-06-13	42.090	47.929	42.090	42.090	29.893	10,302
2024-06-12	42.090	47.938	42.090	42.090	29.893	12,877
2024-06-11	42.090	42.090	42.090	42.090	29.893	0
2024-06-10	42.090	48.292	42.090	42.090	29.893	5,045

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	4.8000 PLN
2025-09-24	4.4700 PLN
2024-09-16	4.3400 PLN
2023-09-06	2.4000 PLN
2022-09-28	1.9400 PLN
2021-09-14	3.5000 PLN
2019-08-13	2.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.