Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	42.090	42.090	42.090	42.090	29.893	0
2024-03-08	42.090	42.090	42.090	42.090	29.893	0
2024-03-07	42.090	42.090	42.090	42.090	29.893	0
2024-03-06	42.090	42.090	42.090	42.090	29.893	0
2024-03-05	42.090	42.090	42.090	42.090	29.893	0
2024-03-04	42.090	42.090	42.090	42.090	29.893	0
2024-03-01	42.090	42.090	42.090	42.090	29.893	0
2024-02-29	42.090	42.090	42.090	42.090	29.893	0
2024-02-28	42.090	42.090	42.090	42.090	29.893	0
2024-02-27	42.090	42.090	42.090	42.090	29.893	0
2024-02-26	42.090	42.090	42.090	42.090	29.893	0
2024-02-23	42.090	42.090	42.090	42.090	29.893	0
2024-02-22	42.090	42.090	42.090	42.090	29.893	0
2024-02-21	42.090	42.090	42.090	42.090	29.893	0
2024-02-20	42.090	42.090	42.090	42.090	29.893	0
2024-02-19	42.090	42.090	42.090	42.090	29.893	0
2024-02-16	42.090	42.090	42.090	42.090	29.893	0
2024-02-15	42.090	47.815	42.090	42.090	29.893	6,800
2024-02-14	42.090	42.090	42.090	42.090	29.893	0
2024-02-13	42.090	42.090	42.090	42.090	29.893	0
2024-02-12	42.090	42.090	42.090	42.090	29.893	0
2024-02-09	42.090	42.090	42.090	42.090	29.893	0
2024-02-08	42.090	47.737	42.090	42.090	29.893	6,855
2024-02-07	42.090	42.090	42.090	42.090	29.893	0
2024-02-06	42.090	42.090	42.090	42.090	29.893	0
2024-02-05	42.090	42.090	42.090	42.090	29.893	0
2024-02-02	42.090	42.090	42.090	42.090	29.893	0
2024-02-01	42.090	42.090	42.090	42.090	29.893	0
2024-01-31	42.090	42.090	42.090	42.090	29.893	0
2024-01-30	42.090	46.400	42.090	42.090	29.893	2,365
2024-01-29	42.090	42.090	42.090	42.090	29.893	0
2024-01-26	42.090	42.090	42.090	42.090	29.893	0
2024-01-25	42.090	42.090	42.090	42.090	29.893	0
2024-01-24	42.090	46.280	42.090	42.090	29.893	9,358
2024-01-23	42.090	42.090	42.090	42.090	29.893	0
2024-01-22	42.090	42.090	42.090	42.090	29.893	0
2024-01-19	42.090	46.327	42.090	42.090	29.893	52,000
2024-01-18	42.090	46.290	42.090	42.090	29.893	1,001,346
2024-01-17	42.090	42.090	42.090	42.090	29.893	0
2024-01-16	42.090	42.090	42.090	42.090	29.893	0
2024-01-15	42.090	42.090	42.090	42.090	29.893	0
2024-01-12	42.090	46.632	42.090	42.090	29.893	69,000
2024-01-11	42.090	46.040	42.090	42.090	29.893	34,924
2024-01-10	42.090	42.090	42.090	42.090	29.893	0
2024-01-09	42.090	47.100	42.090	42.090	29.893	17,000
2024-01-08	42.090	42.090	42.090	42.090	29.893	0
2024-01-05	42.090	47.330	42.090	42.090	29.893	124,897
2024-01-04	42.090	47.370	42.090	42.090	29.893	110,000
2024-01-03	42.090	47.480	42.090	42.090	29.893	65,000
2024-01-02	42.090	42.090	42.090	42.090	29.893	0
2023-12-29	42.090	42.090	42.090	42.090	29.893	0
2023-12-28	42.090	42.090	42.090	42.090	29.893	0
2023-12-27	42.090	42.090	42.090	42.090	29.893	0
2023-12-22	42.090	42.090	42.090	42.090	29.893	0
2023-12-21	42.090	42.090	42.090	42.090	29.893	0
2023-12-20	42.090	47.670	42.090	42.090	29.893	21,273
2023-12-19	42.090	42.090	42.090	42.090	29.893	0
2023-12-18	42.090	42.090	42.090	42.090	29.893	0
2023-12-15	42.090	42.090	42.090	42.090	29.893	0
2023-12-14	42.090	47.010	42.090	42.090	29.893	808

← NewerPage 12 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.