Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	108.55	109.20	106.50	106.90	79.458	297,867
2023-09-01	107.10	109.20	106.30	109.10	81.093	218,562
2023-08-31	110.00	110.65	107.30	107.90	80.201	935,919
2023-08-30	109.10	110.20	108.40	109.70	81.539	255,743
2023-08-29	109.70	110.40	108.35	108.85	80.907	241,412
2023-08-28	107.00	110.10	106.20	109.50	81.390	238,606
2023-08-25	105.60	109.15	105.15	106.40	79.086	342,119
2023-08-24	106.45	108.05	106.45	107.05	79.569	329,145
2023-08-23	104.50	106.10	104.05	105.50	78.417	476,736
2023-08-22	106.80	107.55	104.65	104.90	77.971	454,339
2023-08-21	105.50	106.90	105.50	106.80	79.383	443,158
2023-08-18	104.50	106.20	104.30	105.90	78.714	475,067
2023-08-17	106.95	107.75	105.10	105.60	78.491	540,961
2023-08-16	108.45	108.75	106.10	107.15	79.643	819,798
2023-08-14	111.40	111.75	109.15	109.80	81.613	517,309
2023-08-11	113.50	113.50	111.25	112.30	83.471	352,665
2023-08-10	112.35	114.55	112.35	113.50	84.363	499,704
2023-08-09	113.20	114.30	112.10	112.35	83.509	488,542
2023-08-08	117.30	117.30	111.80	112.45	83.583	558,260
2023-08-07	117.50	118.10	116.10	117.25	87.151	403,745
2023-08-04	115.95	118.50	115.55	117.35	87.225	284,400
2023-08-03	115.50	116.25	113.60	115.40	85.776	383,634
2023-08-02	116.10	117.05	114.55	115.55	85.887	536,980
2023-08-01	118.85	119.00	116.30	117.20	87.113	486,899
2023-07-31	118.15	119.60	118.05	118.30	87.931	502,814
2023-07-28	116.90	118.30	116.45	118.05	87.745	267,802
2023-07-27	114.30	117.85	114.30	117.65	87.448	786,323
2023-07-26	114.00	114.45	113.35	114.00	84.735	448,355
2023-07-25	114.50	115.15	113.15	113.80	84.586	482,399
2023-07-24	112.85	114.50	112.15	114.15	84.846	398,113
2023-07-21	114.95	115.20	112.65	112.70	83.769	403,238
2023-07-20	114.80	115.65	113.90	114.40	85.032	570,366
2023-07-19	114.75	115.50	113.80	114.95	85.441	622,903
2023-07-18	110.20	114.55	110.20	114.40	85.032	406,411
2023-07-17	111.05	112.75	110.60	111.60	82.951	353,437
2023-07-14	111.95	113.85	111.25	112.20	83.397	368,836
2023-07-13	110.70	113.25	110.20	112.70	83.769	737,113
2023-07-12	107.15	111.35	106.40	111.20	82.654	596,140
2023-07-11	106.95	107.45	105.75	106.30	79.012	357,712
2023-07-10	106.00	106.85	105.25	106.40	79.086	304,037
2023-07-07	104.50	106.50	104.10	106.10	78.863	360,294
2023-07-06	102.80	104.80	101.40	103.60	77.005	720,888
2023-07-05	105.05	105.05	102.50	102.90	76.484	555,955
2023-07-04	107.95	108.00	105.45	105.45	78.380	169,222
2023-07-03	107.00	107.70	106.10	107.00	79.532	466,654
2023-06-30	109.25	111.25	108.95	110.80	78.328	575,403
2023-06-29	107.70	109.70	106.95	109.30	77.267	449,655
2023-06-28	109.05	110.25	105.30	107.00	75.641	844,841
2023-06-27	111.00	111.20	107.65	108.80	76.914	525,232
2023-06-26	108.10	111.40	107.25	110.95	78.434	431,411
2023-06-23	112.15	112.15	108.05	108.30	76.560	456,129
2023-06-22	111.50	112.90	110.30	112.20	79.318	409,606
2023-06-21	110.10	112.35	108.30	111.50	78.823	710,674
2023-06-20	110.80	112.05	109.30	109.45	77.373	347,373
2023-06-19	111.70	112.45	110.30	110.80	78.328	261,777
2023-06-16	112.05	114.20	111.10	112.10	79.247	1,262,988
2023-06-15	111.70	112.45	109.05	112.05	79.211	768,988
2023-06-14	107.70	112.35	107.65	112.00	79.176	1,055,785
2023-06-13	108.50	109.10	106.20	106.90	75.571	406,602
2023-06-12	108.70	110.70	107.60	108.00	76.348	789,495

← NewerPage 14 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.