Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	155.90	163.45	155.20	161.90	133.90	602,768
2024-05-22	156.00	157.35	154.20	155.95	128.98	767,200
2024-05-21	161.00	161.70	155.45	156.10	129.10	1,047,974
2024-05-20	161.00	162.70	159.80	161.80	133.82	669,260
2024-05-17	164.10	164.15	159.00	161.70	133.73	1,221,537
2024-05-16	168.50	169.60	163.15	164.15	135.76	1,040,615
2024-05-15	166.00	168.50	164.90	168.50	139.36	603,609
2024-05-14	166.90	167.95	163.25	166.60	137.78	561,458
2024-05-13	165.00	167.65	163.50	166.90	138.03	506,561
2024-05-10	171.65	172.30	164.60	164.80	136.30	817,320
2024-05-09	172.00	173.85	170.80	171.55	141.88	473,159
2024-05-08	171.05	172.65	168.95	172.00	142.25	415,876
2024-05-07	171.95	174.65	170.25	171.80	142.09	701,884
2024-05-06	169.00	172.50	167.35	172.00	142.25	569,831
2024-05-02	171.20	171.40	166.50	167.40	138.45	496,798
2024-04-30	172.00	172.10	168.75	169.00	139.77	731,056
2024-04-29	172.00	173.95	167.65	171.40	141.75	679,522
2024-04-26	171.20	173.15	170.55	173.05	143.12	647,823
2024-04-25	172.10	172.65	168.40	170.00	140.60	474,740
2024-04-24	175.90	176.70	171.40	172.20	142.42	732,768
2024-04-23	173.35	177.60	173.00	174.60	144.40	1,041,754
2024-04-22	185.00	189.80	185.00	189.60	140.93	914,914
2024-04-19	180.80	185.20	180.20	184.60	137.21	714,351
2024-04-18	182.00	183.95	178.40	183.35	136.28	631,763
2024-04-17	177.10	182.85	176.60	180.65	134.28	645,471
2024-04-16	181.00	181.00	174.70	176.45	131.15	769,519
2024-04-15	180.40	183.75	179.85	181.95	135.24	446,229
2024-04-12	184.80	186.05	180.45	180.45	134.13	637,785
2024-04-11	187.00	188.85	182.50	183.00	136.02	477,326
2024-04-10	186.40	190.60	186.40	188.45	140.07	580,545
2024-04-09	191.45	191.50	185.35	185.40	137.81	596,423
2024-04-08	187.00	190.95	187.00	190.00	141.22	652,775
2024-04-05	183.70	186.75	181.65	186.75	138.81	582,147
2024-04-04	181.40	184.10	180.70	184.10	136.84	528,641
2024-04-03	181.55	183.30	180.15	181.35	134.80	521,731
2024-04-02	181.80	184.00	179.30	180.70	134.31	604,717
2024-03-28	178.00	182.90	177.65	181.85	135.17	716,932
2024-03-27	178.65	179.60	176.80	178.00	132.31	275,319
2024-03-26	175.20	179.60	173.75	178.50	132.68	463,408
2024-03-25	178.00	178.65	175.00	175.20	130.22	355,065
2024-03-22	178.80	179.85	177.50	177.50	131.93	579,589
2024-03-21	176.00	179.20	175.10	179.10	133.12	769,484
2024-03-20	169.80	173.15	166.90	173.15	128.70	565,016
2024-03-19	170.30	171.45	165.40	168.75	125.43	651,233
2024-03-18	175.25	175.45	167.60	170.15	126.47	598,789
2024-03-15	175.65	178.25	170.00	174.30	129.56	2,638,775
2024-03-14	177.85	178.20	174.35	175.70	130.60	625,913
2024-03-13	177.85	180.00	175.55	176.00	130.82	720,149
2024-03-12	170.80	178.35	168.40	177.90	132.23	908,310
2024-03-11	167.10	170.70	165.55	170.70	126.88	496,302
2024-03-08	166.35	167.50	162.60	167.10	124.20	730,151
2024-03-07	168.00	168.55	163.60	166.20	123.53	575,490
2024-03-06	170.35	171.55	167.00	169.05	125.65	389,574
2024-03-05	171.20	172.20	170.20	171.15	127.21	550,847
2024-03-04	173.70	174.40	171.00	172.35	128.11	458,438
2024-03-01	173.80	174.60	171.35	173.00	128.59	652,803
2024-02-29	171.45	174.80	171.45	173.00	128.59	904,085
2024-02-28	171.65	172.90	170.90	171.40	127.40	349,429
2024-02-27	173.95	174.90	170.80	171.70	127.62	482,384
2024-02-26	174.50	175.20	173.20	173.65	129.07	565,033

← NewerPage 11 of 21 · 1,250 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.