Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 160.00 | 161.80 | 159.40 | 160.10 | 132.41 | 287,861 |
| 2024-08-16 | 157.35 | 160.70 | 156.05 | 160.50 | 132.74 | 637,250 |
| 2024-08-14 | 151.70 | 154.65 | 151.70 | 153.60 | 127.03 | 589,878 |
| 2024-08-13 | 151.85 | 153.75 | 150.55 | 150.60 | 124.55 | 732,922 |
| 2024-08-12 | 146.05 | 150.80 | 145.50 | 150.55 | 124.51 | 631,989 |
| 2024-08-09 | 144.00 | 147.65 | 143.80 | 145.00 | 119.92 | 574,786 |
| 2024-08-08 | 141.15 | 144.05 | 137.25 | 143.75 | 118.89 | 1,616,987 |
| 2024-08-07 | 144.00 | 146.75 | 141.95 | 144.50 | 119.51 | 836,102 |
| 2024-08-06 | 147.40 | 147.65 | 140.10 | 142.00 | 117.44 | 833,084 |
| 2024-08-05 | 145.05 | 146.90 | 142.40 | 145.80 | 120.58 | 923,018 |
| 2024-08-02 | 155.35 | 155.45 | 149.85 | 151.50 | 125.30 | 1,124,345 |
| 2024-08-01 | 160.40 | 161.35 | 156.00 | 156.00 | 129.02 | 590,285 |
| 2024-07-31 | 160.60 | 162.50 | 160.00 | 160.40 | 132.66 | 673,494 |
| 2024-07-30 | 162.50 | 163.80 | 160.10 | 160.10 | 132.41 | 380,664 |
| 2024-07-29 | 161.00 | 163.50 | 160.00 | 163.00 | 134.81 | 312,034 |
| 2024-07-26 | 160.90 | 163.20 | 159.00 | 160.65 | 132.86 | 349,119 |
| 2024-07-25 | 158.15 | 161.70 | 157.55 | 160.90 | 133.07 | 475,293 |
| 2024-07-24 | 162.85 | 164.70 | 161.10 | 162.25 | 134.19 | 340,781 |
| 2024-07-23 | 166.45 | 166.65 | 161.70 | 163.10 | 134.89 | 327,877 |
| 2024-07-22 | 163.60 | 167.00 | 163.60 | 166.50 | 137.70 | 17,931 |
| 2024-07-19 | 163.10 | 164.70 | 161.15 | 163.60 | 135.30 | 747,089 |
| 2024-07-18 | 162.05 | 165.40 | 160.15 | 164.25 | 135.84 | 525,320 |
| 2024-07-17 | 165.50 | 166.90 | 160.05 | 162.00 | 133.98 | 709,034 |
| 2024-07-16 | 170.95 | 171.60 | 165.15 | 165.30 | 136.71 | 571,453 |
| 2024-07-15 | 170.20 | 171.90 | 169.45 | 171.90 | 142.17 | 380,715 |
| 2024-07-12 | 169.20 | 170.90 | 168.25 | 170.20 | 140.76 | 596,606 |
| 2024-07-11 | 167.55 | 170.15 | 167.55 | 169.95 | 140.56 | 416,893 |
| 2024-07-10 | 168.20 | 169.60 | 166.95 | 167.45 | 138.49 | 592,815 |
| 2024-07-09 | 168.55 | 168.85 | 167.25 | 168.20 | 139.11 | 324,215 |
| 2024-07-08 | 166.65 | 168.90 | 166.00 | 168.55 | 139.40 | 235,697 |
| 2024-07-05 | 168.00 | 169.15 | 165.40 | 165.95 | 137.25 | 222,592 |
| 2024-07-04 | 167.75 | 169.10 | 166.95 | 167.80 | 138.78 | 198,240 |
| 2024-07-03 | 170.00 | 171.90 | 166.95 | 167.75 | 138.74 | 447,149 |
| 2024-07-02 | 168.55 | 169.50 | 167.30 | 169.15 | 139.89 | 503,858 |
| 2024-07-01 | 168.50 | 170.00 | 167.75 | 168.65 | 139.48 | 482,491 |
| 2024-06-28 | 165.35 | 169.00 | 165.00 | 168.00 | 138.94 | 577,674 |
| 2024-06-27 | 163.00 | 166.20 | 162.60 | 165.00 | 136.46 | 406,700 |
| 2024-06-26 | 165.40 | 166.30 | 162.15 | 162.75 | 134.60 | 511,993 |
| 2024-06-25 | 164.00 | 167.35 | 162.50 | 164.75 | 136.25 | 769,535 |
| 2024-06-24 | 161.60 | 164.95 | 160.80 | 164.25 | 135.84 | 459,520 |
| 2024-06-21 | 163.00 | 164.00 | 161.45 | 162.20 | 134.15 | 1,281,612 |
| 2024-06-20 | 162.25 | 166.70 | 161.15 | 163.05 | 134.85 | 763,535 |
| 2024-06-19 | 158.10 | 163.20 | 157.30 | 162.25 | 134.19 | 650,594 |
| 2024-06-18 | 158.60 | 162.40 | 157.65 | 158.10 | 130.76 | 562,937 |
| 2024-06-17 | 155.75 | 158.40 | 154.75 | 158.00 | 130.67 | 536,837 |
| 2024-06-14 | 154.60 | 155.75 | 152.25 | 155.75 | 128.81 | 675,643 |
| 2024-06-13 | 159.00 | 161.40 | 154.50 | 154.55 | 127.82 | 654,832 |
| 2024-06-12 | 154.55 | 159.95 | 153.85 | 159.45 | 131.87 | 924,892 |
| 2024-06-11 | 156.00 | 156.90 | 153.75 | 153.85 | 127.24 | 629,568 |
| 2024-06-10 | 155.00 | 156.20 | 153.95 | 155.45 | 128.56 | 505,230 |
| 2024-06-07 | 159.85 | 159.95 | 154.35 | 155.30 | 128.44 | 723,777 |
| 2024-06-06 | 158.55 | 160.60 | 156.00 | 160.00 | 132.33 | 778,310 |
| 2024-06-05 | 155.00 | 158.30 | 154.55 | 157.15 | 129.97 | 780,606 |
| 2024-06-04 | 160.00 | 160.00 | 153.00 | 154.50 | 127.78 | 770,786 |
| 2024-06-03 | 162.70 | 163.70 | 158.85 | 159.90 | 132.24 | 525,619 |
| 2024-05-31 | 157.60 | 162.65 | 157.00 | 160.00 | 132.33 | 1,905,125 |
| 2024-05-29 | 159.95 | 161.40 | 156.55 | 157.05 | 129.89 | 579,298 |
| 2024-05-28 | 162.00 | 163.20 | 158.45 | 160.20 | 132.49 | 438,504 |
| 2024-05-27 | 159.40 | 161.75 | 159.15 | 161.25 | 133.36 | 361,853 |
| 2024-05-24 | 160.00 | 160.95 | 156.50 | 158.65 | 131.21 | 336,761 |
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.