Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	136.20	139.60	136.10	138.85	103.21	436,919
2023-11-27	137.65	139.00	135.10	136.45	101.42	319,973
2023-11-24	137.60	139.15	137.15	137.70	102.35	333,522
2023-11-23	139.00	140.80	137.20	138.00	102.57	201,681
2023-11-22	138.35	139.75	137.60	139.30	103.54	617,153
2023-11-21	139.20	141.20	137.95	138.95	103.28	499,512
2023-11-20	139.00	143.95	137.65	139.40	103.61	726,137
2023-11-17	137.00	139.55	135.70	138.75	103.13	495,145
2023-11-16	135.60	139.45	135.60	137.10	101.90	934,858
2023-11-15	138.45	140.95	135.70	135.95	101.05	623,438
2023-11-14	130.10	138.30	130.05	137.75	102.39	1,001,256
2023-11-13	129.45	133.75	129.10	129.75	96.442	865,113
2023-11-10	130.00	132.75	129.15	129.50	96.256	454,774
2023-11-09	127.00	130.85	126.65	130.85	97.259	558,166
2023-11-08	128.85	129.05	122.00	125.70	93.431	906,615
2023-11-07	128.00	130.45	126.05	127.50	94.769	513,045
2023-11-06	129.10	129.65	127.10	128.15	95.253	502,624
2023-11-03	128.80	129.95	126.60	128.25	95.327	446,579
2023-11-02	129.80	129.90	126.90	129.00	95.884	635,609
2023-10-31	127.00	129.60	126.90	127.70	94.918	715,114
2023-10-30	126.00	128.50	125.80	128.00	95.141	373,727
2023-10-27	128.45	128.90	125.30	125.65	93.394	585,027
2023-10-26	124.20	128.50	122.20	127.60	94.844	1,166,497
2023-10-25	124.00	127.25	123.25	126.45	93.989	1,000,400
2023-10-24	120.20	125.45	120.00	123.50	91.796	932,021
2023-10-23	116.50	120.45	115.40	118.90	88.377	536,962
2023-10-20	118.15	118.70	116.05	116.50	86.593	1,017,144
2023-10-19	122.65	122.75	118.80	118.95	88.414	1,027,967
2023-10-18	126.30	127.50	122.95	123.85	92.056	1,040,033
2023-10-17	125.90	130.85	124.35	127.85	95.030	1,829,610
2023-10-16	116.00	127.50	115.95	126.65	94.138	3,497,011
2023-10-13	112.20	113.20	109.65	111.80	83.100	614,364
2023-10-12	111.95	113.50	111.40	112.75	83.806	1,968,051
2023-10-11	110.95	112.80	109.50	112.15	83.360	818,844
2023-10-10	110.20	112.20	109.55	110.95	82.468	1,125,371
2023-10-09	105.00	109.65	104.00	108.70	80.796	1,149,254
2023-10-06	102.50	107.30	102.40	105.85	78.677	1,160,492
2023-10-05	101.50	103.15	100.15	102.60	76.261	1,033,012
2023-10-04	97.260	102.35	96.600	101.00	75.072	1,215,614
2023-10-03	99.000	99.500	96.900	98.200	72.991	411,881
2023-10-02	101.45	101.45	98.820	98.940	73.541	381,877
2023-09-29	98.120	101.75	97.960	100.95	75.035	623,594
2023-09-28	97.800	98.560	96.920	98.060	72.887	455,173
2023-09-27	99.600	99.720	97.720	97.820	72.709	404,752
2023-09-26	97.700	100.40	96.640	99.660	74.076	400,762
2023-09-25	99.220	100.15	97.440	97.540	72.500	629,412
2023-09-22	101.00	101.50	99.160	99.160	73.705	395,729
2023-09-21	101.95	102.50	100.15	101.00	75.072	334,993
2023-09-20	101.30	104.20	101.30	103.85	77.191	421,960
2023-09-19	98.800	101.70	98.460	101.30	75.295	441,658
2023-09-18	101.05	101.75	98.580	98.800	73.437	358,827
2023-09-15	103.10	103.65	101.00	101.70	75.593	1,159,043
2023-09-14	100.10	102.20	100.10	102.15	75.927	754,104
2023-09-13	100.00	100.70	99.340	100.35	74.589	637,610
2023-09-12	99.740	101.00	99.520	100.35	74.589	659,709
2023-09-11	100.50	101.65	99.280	99.720	74.121	341,309
2023-09-08	100.10	100.40	98.640	99.940	74.284	352,567
2023-09-07	100.00	100.40	97.300	99.020	73.601	749,521
2023-09-06	105.20	105.85	94.700	100.10	74.403	1,372,642
2023-09-05	106.50	107.40	104.75	105.15	78.157	365,495

← NewerPage 13 of 21 · 1,253 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.