Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	42.090	43.269	42.090	42.090	33.330	17,675
2024-11-21	42.090	42.090	42.062	42.090	33.330	21,842
2024-11-20	42.090	42.090	40.152	42.090	33.330	25,090
2024-11-19	42.090	42.090	39.855	42.090	33.330	23,826
2024-11-18	42.090	42.090	41.006	42.090	33.330	23,160
2024-11-15	42.090	42.090	41.134	42.090	33.330	22,749
2024-11-14	42.090	42.090	41.394	42.090	33.330	23,222
2024-11-13	42.090	42.090	42.090	42.090	33.330	0
2024-11-12	42.090	42.090	40.983	42.090	33.330	23,257
2024-11-11	42.090	42.090	42.090	42.090	33.330	0
2024-11-08	42.090	42.090	41.111	42.090	33.330	20,218
2024-11-07	42.090	42.090	41.844	42.090	33.330	19,931
2024-11-06	42.090	42.090	42.090	42.090	33.330	0
2024-11-05	42.090	42.090	42.090	42.090	33.330	0
2024-11-04	42.090	42.090	42.090	42.090	33.330	0
2024-11-01	42.090	42.090	42.090	42.090	33.330	0
2024-10-31	42.090	42.090	42.090	42.090	33.330	0
2024-10-30	42.090	42.090	42.090	42.090	33.330	0
2024-10-29	42.090	42.090	42.090	42.090	33.330	0
2024-10-28	42.090	42.090	42.090	42.090	33.330	0
2024-10-25	42.090	42.090	42.090	42.090	33.330	0
2024-10-24	42.090	42.090	42.090	42.090	33.330	0
2024-10-23	42.090	42.090	42.090	42.090	33.330	0
2024-10-22	42.090	42.090	42.090	42.090	33.330	0
2024-10-21	42.090	42.090	42.090	42.090	33.330	0
2024-10-18	42.090	42.090	42.090	42.090	33.330	0
2024-10-17	42.090	42.090	42.090	42.090	33.330	0
2024-10-16	42.090	42.090	42.090	42.090	33.330	0
2024-10-15	42.090	42.090	42.090	42.090	33.330	0
2024-10-14	42.090	42.090	42.090	42.090	33.330	0
2024-10-11	42.090	42.090	42.090	42.090	33.330	0
2024-10-10	42.090	42.090	42.090	42.090	33.330	0
2024-10-09	42.090	42.090	41.956	42.090	33.330	37,215
2024-10-08	42.090	42.090	42.090	42.090	33.330	0
2024-10-07	42.090	42.090	42.090	42.090	33.330	0
2024-10-04	42.090	42.090	42.090	42.090	33.330	0
2024-10-03	42.090	42.090	42.090	42.090	33.330	0
2024-10-02	42.090	42.090	42.090	42.090	33.330	0
2024-10-01	42.090	42.090	42.090	42.090	33.330	0
2024-09-30	42.090	42.090	42.080	42.090	33.330	2,461
2024-09-27	42.090	42.090	42.090	42.090	33.330	0
2024-09-26	42.090	42.090	42.090	42.090	33.330	0
2024-09-25	42.090	42.090	42.090	42.090	33.330	0
2024-09-24	42.090	42.090	42.090	42.090	33.330	0
2024-09-23	42.090	42.090	42.090	42.090	33.330	0
2024-09-20	42.090	42.090	42.090	42.090	33.330	0
2024-09-19	42.090	42.090	42.090	42.090	33.330	0
2024-09-18	42.090	42.090	42.090	42.090	33.330	0
2024-09-17	42.090	42.090	42.090	42.090	33.330	0
2024-09-16	42.090	42.090	39.500	42.090	33.330	110,910
2024-09-13	42.090	42.090	42.090	42.090	29.893	0
2024-09-12	42.090	42.090	42.090	42.090	29.893	0
2024-09-11	42.090	46.000	42.090	42.090	29.893	24,000
2024-09-10	42.090	42.090	42.090	42.090	29.893	0
2024-09-09	42.090	42.090	42.090	42.090	29.893	0
2024-09-06	42.090	42.090	42.090	42.090	29.893	0
2024-09-05	42.090	42.090	42.090	42.090	29.893	0
2024-09-04	42.090	42.090	42.090	42.090	29.893	0
2024-09-03	42.090	42.090	42.090	42.090	29.893	0
2024-09-02	42.090	42.090	42.090	42.090	29.893	0

← NewerPage 9 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.