Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 263.80 | 267.20 | 262.40 | 267.20 | 267.20 | 380,320 |
| 2026-10-15 | 261.50 | 264.20 | 258.20 | 263.00 | 263.00 | 341,840 |
| 2026-10-14 | 265.50 | 265.70 | 258.50 | 261.60 | 261.60 | 421,036 |
| 2026-10-13 | 265.20 | 265.90 | 261.90 | 265.10 | 265.10 | 708,893 |
| 2026-10-12 | 261.70 | 264.60 | 260.60 | 264.60 | 264.60 | 663,966 |
| 2026-10-09 | 265.00 | 265.50 | 258.60 | 261.10 | 261.10 | 722,302 |
| 2026-10-08 | 269.20 | 270.00 | 261.50 | 263.00 | 263.00 | 824,009 |
| 2026-10-07 | 276.50 | 278.00 | 266.90 | 270.60 | 270.60 | 624,693 |
| 2026-10-06 | 271.80 | 279.40 | 270.00 | 276.50 | 276.50 | 490,713 |
| 2026-10-05 | 273.50 | 274.80 | 263.90 | 270.40 | 270.40 | 432,766 |
| 2026-10-02 | 271.50 | 273.80 | 264.70 | 268.70 | 268.70 | 550,244 |
| 2026-10-01 | 280.80 | 280.90 | 270.80 | 270.80 | 270.80 | 792,688 |
| 2026-09-30 | 276.80 | 282.90 | 276.40 | 280.90 | 280.90 | 856,378 |
| 2026-09-29 | 281.00 | 282.00 | 273.50 | 276.30 | 276.30 | 634,489 |
| 2026-09-28 | 281.10 | 282.40 | 278.90 | 280.00 | 280.00 | 201,954 |
| 2026-09-25 | 282.70 | 283.30 | 279.80 | 280.30 | 280.30 | 246,483 |
| 2026-09-24 | 278.90 | 282.90 | 275.40 | 281.10 | 281.10 | 332,231 |
| 2026-09-23 | 284.00 | 285.90 | 277.30 | 281.00 | 281.00 | 464,891 |
| 2026-09-22 | 280.00 | 283.10 | 276.50 | 283.10 | 283.10 | 542,995 |
| 2026-09-21 | 271.30 | 279.90 | 271.10 | 279.20 | 279.20 | 392,659 |
| 2026-09-18 | 272.00 | 273.30 | 267.60 | 269.60 | 269.60 | 1,099,016 |
| 2026-09-17 | 269.60 | 276.10 | 267.60 | 272.00 | 272.00 | 462,309 |
| 2026-09-16 | 270.70 | 270.90 | 266.00 | 268.30 | 268.30 | 507,208 |
| 2026-09-15 | 267.80 | 270.00 | 262.40 | 270.00 | 270.00 | 775,612 |
| 2026-09-14 | 267.30 | 269.70 | 264.50 | 267.80 | 267.80 | 562,555 |
| 2026-09-11 | 267.90 | 270.40 | 265.10 | 267.40 | 267.40 | 693,465 |
| 2026-09-10 | 267.90 | 269.50 | 264.50 | 265.60 | 265.60 | 548,107 |
| 2026-09-09 | 268.50 | 269.50 | 263.60 | 266.30 | 266.30 | 567,351 |
| 2026-09-08 | 266.10 | 270.00 | 262.00 | 268.60 | 268.60 | 448,766 |
| 2026-09-07 | 264.00 | 266.10 | 262.30 | 266.10 | 266.10 | 236,571 |
| 2026-09-04 | 259.90 | 264.40 | 258.90 | 263.90 | 263.90 | 688,585 |
| 2026-09-03 | 257.20 | 260.90 | 254.00 | 258.90 | 258.90 | 396,627 |
| 2026-09-02 | 256.00 | 257.90 | 253.00 | 257.20 | 257.20 | 582,051 |
| 2026-09-01 | 258.60 | 259.40 | 252.70 | 256.30 | 256.30 | 648,100 |
| 2026-08-31 | 256.70 | 260.40 | 256.20 | 259.10 | 259.10 | 737,921 |
| 2026-08-28 | 256.50 | 256.80 | 254.20 | 255.50 | 255.50 | 372,270 |
| 2026-08-27 | 261.90 | 262.00 | 253.10 | 253.90 | 253.90 | 458,219 |
| 2026-08-26 | 258.90 | 261.90 | 257.60 | 261.90 | 261.90 | 1,312,481 |
| 2026-08-25 | 259.00 | 261.00 | 256.20 | 257.10 | 257.10 | 610,428 |
| 2026-08-24 | 259.00 | 259.00 | 254.20 | 257.60 | 257.60 | 252,320 |
| 2026-08-21 | 260.00 | 263.70 | 258.80 | 258.80 | 258.80 | 327,122 |
| 2026-08-20 | 261.00 | 261.00 | 257.30 | 259.60 | 259.60 | 436,538 |
| 2026-08-19 | 253.40 | 263.90 | 249.70 | 260.00 | 260.00 | 1,172,988 |
| 2026-08-18 | 256.10 | 257.60 | 253.80 | 253.80 | 253.80 | 616,476 |
| 2026-08-17 | 258.10 | 259.40 | 256.10 | 257.00 | 257.00 | 304,391 |
| 2026-08-14 | 255.00 | 259.20 | 254.00 | 259.20 | 259.20 | 419,406 |
| 2026-08-13 | 256.00 | 258.50 | 253.40 | 255.00 | 255.00 | 409,640 |
| 2026-08-12 | 253.80 | 255.60 | 252.00 | 255.60 | 255.60 | 470,435 |
| 2026-08-11 | 254.00 | 255.70 | 252.50 | 253.50 | 253.50 | 600,586 |
| 2026-08-10 | 252.90 | 254.00 | 249.60 | 254.00 | 254.00 | 632,526 |
| 2026-08-07 | 256.00 | 256.00 | 252.90 | 252.90 | 252.90 | 238,883 |
| 2026-08-06 | 253.50 | 257.90 | 252.10 | 256.90 | 256.90 | 319,059 |
| 2026-08-05 | 255.00 | 255.00 | 249.80 | 253.00 | 253.00 | 397,405 |
| 2026-08-04 | 246.80 | 255.00 | 245.70 | 255.00 | 255.00 | 590,584 |
| 2026-08-03 | 246.50 | 249.50 | 244.40 | 246.30 | 246.30 | 440,112 |
| 2026-07-31 | 246.30 | 247.20 | 241.90 | 245.50 | 245.50 | 509,783 |
| 2026-07-30 | 237.20 | 246.30 | 236.40 | 246.30 | 246.30 | 770,380 |
| 2026-07-29 | 237.00 | 240.70 | 237.00 | 237.30 | 237.30 | 515,294 |
| 2026-07-28 | 237.00 | 241.50 | 236.10 | 237.70 | 237.70 | 398,792 |
| 2026-07-27 | 236.50 | 238.80 | 233.20 | 237.60 | 237.60 | 348,817 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 19.7700 PLN |
| 2025-05-06 | 18.3600 PLN |
| 2024-04-23 | 19.2000 PLN |
| 2023-07-03 | 5.4200 PLN |
| 2022-07-22 | 4.3000 PLN |
| 2021-09-09 | 3.2100 PLN |
| 2019-07-09 | 6.6000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.