Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	171.75	174.85	168.55	173.85	129.22	1,007,888
2024-02-22	174.40	175.30	169.60	170.00	126.36	847,855
2024-02-21	168.55	170.20	167.55	167.95	124.84	744,760
2024-02-20	163.50	168.65	163.50	167.60	124.58	939,540
2024-02-19	163.45	164.45	162.35	163.35	121.42	182,905
2024-02-16	160.55	165.00	160.55	163.25	121.34	375,644
2024-02-15	164.20	164.50	160.20	160.95	119.63	403,706
2024-02-14	157.75	163.00	156.60	163.00	121.16	311,378
2024-02-13	158.40	159.45	156.50	158.00	117.44	345,753
2024-02-12	158.95	160.20	155.00	158.75	118.00	396,464
2024-02-09	157.50	159.90	157.00	158.00	117.44	499,612
2024-02-08	160.50	161.00	156.45	158.00	117.44	553,609
2024-02-07	158.85	159.80	156.70	159.75	118.74	589,225
2024-02-06	159.00	161.65	157.85	158.50	117.81	602,024
2024-02-05	160.00	161.80	158.30	158.50	117.81	697,117
2024-02-02	155.15	160.50	155.15	160.00	118.93	698,071
2024-02-01	153.60	156.95	151.60	154.55	114.88	632,359
2024-01-31	149.15	154.70	149.15	154.50	114.84	916,222
2024-01-30	146.70	149.70	146.70	149.20	110.90	528,235
2024-01-29	147.45	148.60	146.10	146.40	108.82	158,422
2024-01-26	145.65	148.80	144.95	148.10	110.08	284,830
2024-01-25	146.95	148.00	145.20	146.45	108.85	411,123
2024-01-24	147.35	147.85	145.55	147.00	109.26	338,506
2024-01-23	148.10	148.10	145.00	145.85	108.41	423,101
2024-01-22	147.20	148.25	146.10	148.00	110.01	536,016
2024-01-19	146.30	147.15	143.90	143.90	106.96	811,620
2024-01-18	142.80	146.70	142.80	146.25	108.71	415,518
2024-01-17	142.70	144.15	140.80	143.15	106.40	536,153
2024-01-16	144.05	144.70	141.70	144.00	107.03	362,448
2024-01-15	147.60	147.75	143.40	144.85	107.67	338,253
2024-01-12	144.55	148.00	144.10	147.85	109.90	462,461
2024-01-11	148.75	149.00	143.10	144.90	107.70	849,172
2024-01-10	150.40	150.60	146.90	147.50	109.64	543,683
2024-01-09	153.10	153.10	148.25	151.10	112.31	640,726
2024-01-08	146.75	150.55	145.25	150.55	111.90	439,962
2024-01-05	147.55	148.25	143.90	147.50	109.64	671,999
2024-01-04	150.00	150.55	146.20	149.80	111.34	516,808
2024-01-03	147.95	150.40	146.80	150.25	111.68	370,401
2024-01-02	152.00	152.90	147.00	149.00	110.75	451,051
2023-12-29	153.30	153.60	151.00	152.05	113.02	214,336
2023-12-28	153.80	154.00	152.15	152.80	113.57	237,868
2023-12-27	151.20	153.70	150.95	153.25	113.91	414,730
2023-12-22	150.00	151.80	149.00	151.40	112.53	193,958
2023-12-21	148.80	152.50	148.65	151.35	112.50	514,828
2023-12-20	151.00	152.50	148.00	149.50	111.12	612,242
2023-12-19	149.50	152.45	148.70	150.85	112.13	576,101
2023-12-18	146.00	151.30	145.80	150.05	111.53	662,141
2023-12-15	148.60	148.80	144.80	146.15	108.63	2,100,968
2023-12-14	148.90	149.50	146.90	148.90	110.68	840,049
2023-12-13	145.70	147.70	145.00	147.55	109.67	995,015
2023-12-12	147.50	148.20	144.10	146.05	108.56	1,199,085
2023-12-11	148.20	149.40	145.70	146.80	109.11	633,604
2023-12-08	147.30	148.30	145.95	147.60	109.71	252,977
2023-12-07	146.00	147.65	143.65	147.30	109.49	474,986
2023-12-06	146.85	149.00	145.65	146.45	108.85	619,415
2023-12-05	145.80	149.70	145.30	146.85	109.15	590,392
2023-12-04	147.00	149.00	146.00	146.00	108.52	517,016
2023-12-01	140.55	148.70	140.40	147.80	109.86	868,322
2023-11-30	140.00	141.50	139.00	140.55	104.47	981,334
2023-11-29	138.50	140.95	137.15	140.15	104.17	820,755

← NewerPage 12 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.