Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	42.090	54.231	42.090	42.090	33.330	5,094
2025-02-18	42.090	54.478	42.090	42.090	33.330	5,318
2025-02-17	42.090	53.237	42.090	42.090	33.330	5,196
2025-02-14	42.090	52.527	42.090	42.090	33.330	5,209
2025-02-13	42.090	52.648	42.090	42.090	33.330	5,283
2025-02-12	42.090	42.090	42.090	42.090	33.330	0
2025-02-11	42.090	42.090	42.090	42.090	33.330	0
2025-02-10	42.090	42.090	42.090	42.090	33.330	0
2025-02-07	42.090	42.090	42.090	42.090	33.330	0
2025-02-06	42.090	42.090	42.090	42.090	33.330	0
2025-02-05	42.090	42.090	42.090	42.090	33.330	0
2025-02-04	42.090	42.090	42.090	42.090	33.330	0
2025-02-03	42.090	42.090	42.090	42.090	33.330	0
2025-01-31	42.090	42.090	42.090	42.090	33.330	0
2025-01-30	42.090	42.090	42.090	42.090	33.330	0
2025-01-29	42.090	42.090	42.090	42.090	33.330	0
2025-01-28	42.090	42.090	42.090	42.090	33.330	0
2025-01-27	42.090	42.090	42.090	42.090	33.330	0
2025-01-24	42.090	42.090	42.090	42.090	33.330	0
2025-01-23	42.090	42.090	42.090	42.090	33.330	0
2025-01-22	42.090	42.090	42.090	42.090	33.330	0
2025-01-21	42.090	42.090	42.090	42.090	33.330	0
2025-01-20	42.090	42.090	42.090	42.090	33.330	0
2025-01-17	42.090	42.090	42.090	42.090	33.330	0
2025-01-16	42.090	42.090	42.090	42.090	33.330	0
2025-01-15	42.090	48.095	42.090	42.090	33.330	1,026
2025-01-14	42.090	47.420	42.090	42.090	33.330	16,904
2025-01-13	42.090	47.445	42.090	42.090	33.330	31,272
2025-01-10	42.090	48.160	42.090	42.090	33.330	29,096
2025-01-09	42.090	48.128	42.090	42.090	33.330	27,302
2025-01-08	42.090	47.959	42.090	42.090	33.330	63,612
2025-01-07	42.090	47.856	42.090	42.090	33.330	60,822
2025-01-06	42.090	42.090	42.090	42.090	33.330	0
2025-01-03	42.090	46.771	42.090	42.090	33.330	23,278
2025-01-02	42.090	46.161	42.090	42.090	33.330	16,118
2024-12-31	42.090	42.090	42.090	42.090	33.330	0
2024-12-30	42.090	42.090	42.090	42.090	33.330	0
2024-12-27	42.090	42.090	42.090	42.090	33.330	0
2024-12-24	42.090	42.090	42.090	42.090	33.330	0
2024-12-23	42.090	42.090	42.090	42.090	33.330	0
2024-12-20	42.090	45.891	42.090	42.090	33.330	93,465
2024-12-19	42.090	46.960	42.090	42.090	33.330	9,126
2024-12-18	42.090	42.090	42.090	42.090	33.330	0
2024-12-17	42.090	45.744	42.090	42.090	33.330	18,257
2024-12-16	42.090	46.371	42.090	42.090	33.330	15,842
2024-12-13	42.090	46.498	42.090	42.090	33.330	17,064
2024-12-12	42.090	46.564	42.090	42.090	33.330	16,514
2024-12-11	42.090	46.323	42.090	42.090	33.330	16,993
2024-12-10	42.090	46.252	42.090	42.090	33.330	17,060
2024-12-09	42.090	46.290	42.090	42.090	33.330	216,634
2024-12-06	42.090	42.090	42.090	42.090	33.330	0
2024-12-05	42.090	42.090	42.090	42.090	33.330	0
2024-12-04	42.090	42.090	42.090	42.090	33.330	0
2024-12-03	42.090	42.090	42.090	42.090	33.330	0
2024-12-02	42.090	46.050	42.090	42.090	33.330	120,000
2024-11-29	42.090	42.090	42.090	42.090	33.330	0
2024-11-28	42.090	42.090	42.090	42.090	33.330	0
2024-11-27	42.090	42.090	42.090	42.090	33.330	0
2024-11-26	42.090	42.090	42.090	42.090	33.330	0
2024-11-25	42.090	42.090	42.090	42.090	33.330	0

← NewerPage 8 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.