Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	42.090	42.090	42.090	42.090	26.889	0
2022-01-14	42.090	42.090	42.090	42.090	26.889	0
2022-01-13	42.090	42.090	42.090	42.090	26.889	0
2022-01-12	42.090	42.090	42.090	42.090	26.889	0
2022-01-11	42.090	42.090	36.850	42.090	26.889	17,037
2022-01-10	42.090	42.090	42.090	42.090	26.889	0
2022-01-07	42.090	42.090	42.090	42.090	26.889	0
2022-01-06	42.090	42.090	42.090	42.090	26.889	0
2022-01-05	42.090	42.090	42.090	42.090	26.889	0
2022-01-04	42.090	42.090	42.090	42.090	26.889	0
2021-12-31	42.090	42.090	42.090	42.090	26.889	0
2021-12-30	42.090	42.090	35.350	42.090	26.889	5,331
2021-12-29	42.090	42.090	42.090	42.090	26.889	0
2021-12-24	42.090	42.090	42.090	42.090	26.889	0
2021-12-23	42.090	42.090	42.090	42.090	26.889	0
2021-12-22	42.090	42.090	42.090	42.090	26.889	0
2021-12-21	42.090	42.090	34.820	42.090	26.889	5,736
2021-12-20	42.090	42.090	42.090	42.090	26.889	0
2021-12-17	42.090	42.090	35.710	42.090	26.889	46,714
2021-12-16	42.090	42.090	42.090	42.090	26.889	0
2021-12-15	42.090	42.090	35.810	42.090	26.889	292,087
2021-12-14	42.090	42.090	42.090	42.090	26.889	0
2021-12-13	42.090	42.090	42.090	42.090	26.889	0
2021-12-10	42.090	42.090	42.090	42.090	26.889	0
2021-12-09	42.090	42.090	42.090	42.090	26.889	0
2021-12-08	42.090	42.090	42.090	42.090	26.889	0
2021-12-07	42.090	42.090	37.062	42.090	26.889	3,574
2021-12-06	42.090	42.090	42.090	42.090	26.889	0
2021-12-03	42.090	42.090	42.090	42.090	26.889	0
2021-12-02	42.090	42.090	36.373	42.090	26.889	6,382
2021-12-01	42.090	42.090	42.090	42.090	26.889	0
2021-11-30	42.090	42.090	42.090	42.090	26.889	0
2021-11-29	42.090	42.090	42.090	42.090	26.889	0
2021-11-26	42.090	42.090	42.090	42.090	26.889	0
2021-11-25	42.090	42.090	42.090	42.090	26.889	0
2021-11-24	42.090	42.090	35.812	42.090	26.889	49,580
2021-11-23	42.090	42.090	42.090	42.090	26.889	0
2021-11-22	42.090	42.090	42.090	42.090	26.889	0
2021-11-19	42.090	42.090	42.090	42.090	26.889	0
2021-11-18	42.090	42.090	42.090	42.090	26.889	0
2021-11-17	42.090	42.090	42.090	42.090	26.889	0
2021-11-16	42.090	42.090	42.090	42.090	26.889	0
2021-11-15	42.090	42.090	42.090	42.090	26.889	0
2021-11-12	42.090	42.090	42.090	42.090	26.889	0
2021-11-11	42.090	42.090	42.090	42.090	26.889	0
2021-11-10	42.090	42.090	42.090	42.090	26.889	0
2021-11-09	42.090	42.090	42.090	42.090	26.889	0
2021-11-08	42.090	42.090	42.090	42.090	26.889	0
2021-11-05	42.090	42.090	42.090	42.090	26.889	0
2021-11-04	42.090	42.090	42.090	42.090	26.889	0
2021-11-03	42.090	42.090	42.090	42.090	26.889	0
2021-11-02	42.090	42.090	42.090	42.090	26.889	0
2021-11-01	42.090	42.090	42.090	42.090	26.889	0
2021-10-29	42.090	42.090	42.090	42.090	26.889	0
2021-10-28	42.090	42.090	42.090	42.090	26.889	0
2021-10-27	42.090	42.090	42.090	42.090	26.889	0
2021-10-26	42.090	42.090	42.090	42.090	26.889	0
2021-10-25	42.090	42.090	42.090	42.090	26.889	0
2021-10-22	42.090	42.090	42.090	42.090	26.889	0
2021-10-21	42.090	42.090	42.090	42.090	26.889	0

← NewerPage 21 of 21 · 1,260 trading days

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.