Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	42.090	42.090	24.100	42.090	28.189	12,098
2022-10-04	42.090	42.090	42.090	42.090	28.189	0
2022-10-03	42.090	42.090	42.090	42.090	28.189	0
2022-09-30	42.090	42.090	42.090	42.090	28.189	0
2022-09-29	42.090	42.090	42.090	42.090	28.189	0
2022-09-28	42.090	42.090	42.090	42.090	28.189	0
2022-09-27	42.090	42.090	42.090	42.090	26.889	0
2022-09-26	42.090	42.090	42.090	42.090	26.889	0
2022-09-23	42.090	42.090	42.090	42.090	26.889	0
2022-09-22	42.090	42.090	42.090	42.090	26.889	0
2022-09-21	42.090	42.090	42.090	42.090	26.889	0
2022-09-20	42.090	42.090	27.650	42.090	26.889	33,781
2022-09-16	42.090	42.090	42.090	42.090	26.889	0
2022-09-15	42.090	42.090	42.090	42.090	26.889	0
2022-09-14	42.090	42.090	42.090	42.090	26.889	0
2022-09-13	42.090	42.090	42.090	42.090	26.889	0
2022-09-12	42.090	42.090	42.090	42.090	26.889	0
2022-09-09	42.090	42.090	42.090	42.090	26.889	0
2022-09-08	42.090	42.090	42.090	42.090	26.889	0
2022-09-07	42.090	42.090	42.090	42.090	26.889	0
2022-09-06	42.090	42.090	42.090	42.090	26.889	0
2022-09-05	42.090	42.090	42.090	42.090	26.889	0
2022-09-02	42.090	42.090	42.090	42.090	26.889	0
2022-09-01	42.090	42.090	27.384	42.090	26.889	2,441
2022-08-31	42.090	42.090	28.173	42.090	26.889	146,066
2022-08-30	42.090	42.090	27.980	42.090	26.889	5,966
2022-08-26	42.090	42.090	28.548	42.090	26.889	62,156
2022-08-25	42.090	42.090	42.090	42.090	26.889	0
2022-08-24	42.090	42.090	42.090	42.090	26.889	0
2022-08-23	42.090	42.090	42.090	42.090	26.889	0
2022-08-22	42.090	42.090	29.880	42.090	26.889	300
2022-08-19	42.090	42.090	42.090	42.090	26.889	0
2022-08-18	42.090	42.090	42.090	42.090	26.889	0
2022-08-17	42.090	42.090	42.090	42.090	26.889	0
2022-08-16	42.090	42.090	42.090	42.090	26.889	0
2022-08-15	42.090	42.090	42.090	42.090	26.889	0
2022-08-12	42.090	42.090	42.090	42.090	26.889	0
2022-08-11	42.090	42.090	42.090	42.090	26.889	0
2022-08-10	42.090	42.090	42.090	42.090	26.889	0
2022-08-09	42.090	42.090	42.090	42.090	26.889	0
2022-08-08	42.090	42.090	30.800	42.090	26.889	5,933
2022-08-05	42.090	42.090	42.090	42.090	26.889	0
2022-08-04	42.090	42.090	42.090	42.090	26.889	0
2022-08-03	42.090	42.090	42.090	42.090	26.889	0
2022-08-02	42.090	42.090	42.090	42.090	26.889	0
2022-08-01	42.090	42.090	42.090	42.090	26.889	0
2022-07-29	42.090	42.090	42.090	42.090	26.889	0
2022-07-28	42.090	42.090	42.090	42.090	26.889	0
2022-07-27	42.090	42.090	42.090	42.090	26.889	0
2022-07-26	42.090	42.090	42.090	42.090	26.889	0
2022-07-25	42.090	42.090	42.090	42.090	26.889	0
2022-07-22	42.090	42.090	30.214	42.090	26.889	14,555
2022-07-21	42.090	42.090	42.090	42.090	26.889	0
2022-07-20	42.090	42.090	42.090	42.090	26.889	0
2022-07-19	42.090	42.090	42.090	42.090	26.889	0
2022-07-18	42.090	42.090	42.090	42.090	26.889	0
2022-07-15	42.090	42.090	42.090	42.090	26.889	0
2022-07-14	42.090	42.090	42.090	42.090	26.889	0
2022-07-13	42.090	42.090	42.090	42.090	26.889	0
2022-07-12	42.090	42.090	42.090	42.090	26.889	0

← NewerPage 18 of 22 · 1,265 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.