Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	107.60	109.50	106.30	108.70	76.843	753,316
2023-06-07	106.75	108.35	105.10	105.85	74.829	672,887
2023-06-06	102.50	106.95	102.50	106.75	75.465	755,122
2023-06-05	104.00	105.70	102.40	102.90	72.743	634,737
2023-06-02	99.140	104.50	99.060	104.30	73.733	924,337
2023-06-01	96.940	98.920	96.780	98.680	69.760	785,802
2023-05-31	99.020	99.140	95.520	96.260	68.049	2,028,544
2023-05-30	102.85	102.85	100.30	100.50	71.046	561,180
2023-05-29	103.00	103.25	101.15	102.35	72.354	365,147
2023-05-26	101.60	103.00	101.00	103.00	72.814	950,231
2023-05-25	100.50	102.10	99.360	101.30	71.612	352,543
2023-05-24	102.00	102.30	99.540	99.860	70.594	707,351
2023-05-23	101.35	103.45	101.30	102.60	72.531	645,567
2023-05-22	101.35	102.35	100.30	101.65	71.859	457,030
2023-05-19	98.940	101.60	98.300	101.60	71.824	1,037,534
2023-05-18	97.420	98.940	96.900	98.640	69.732	844,702
2023-05-17	96.440	97.400	95.080	96.660	68.332	592,651
2023-05-16	96.000	97.180	95.220	96.600	68.289	581,989
2023-05-15	96.700	96.700	94.580	95.680	67.639	366,418
2023-05-12	95.760	97.400	95.620	95.880	67.780	744,586
2023-05-11	96.400	96.400	94.340	95.040	67.187	657,413
2023-05-10	95.640	96.800	93.840	95.500	67.512	689,401
2023-05-09	94.000	95.180	93.480	94.620	66.890	558,207
2023-05-08	95.200	96.100	94.560	94.700	66.946	534,175
2023-05-05	92.000	95.040	92.000	94.760	66.989	611,766
2023-05-04	95.200	95.600	91.680	92.140	65.137	1,061,171
2023-05-02	96.200	97.900	95.000	95.200	67.300	1,045,424
2023-04-28	99.200	99.200	95.480	95.980	67.851	1,658,583
2023-04-27	97.500	99.200	96.420	98.800	69.845	812,721
2023-04-26	97.140	97.960	94.640	96.160	67.978	811,085
2023-04-25	97.740	98.080	95.780	97.700	69.067	666,491
2023-04-24	97.400	99.300	96.840	98.500	69.633	721,051
2023-04-21	97.760	98.440	96.280	97.440	68.883	583,474
2023-04-20	97.080	99.300	96.960	98.000	69.279	976,973
2023-04-19	96.100	97.180	94.620	96.880	68.487	709,152
2023-04-18	94.140	97.000	93.600	96.100	67.936	737,451
2023-04-17	94.300	94.580	93.320	93.960	66.423	719,791
2023-04-14	92.160	94.020	91.860	93.500	66.098	641,648
2023-04-13	90.320	92.100	89.800	91.900	64.967	629,867
2023-04-12	88.600	91.000	87.640	90.280	63.822	681,283
2023-04-11	87.140	88.340	85.740	88.020	62.224	615,484
2023-04-06	85.000	86.760	84.200	86.180	60.923	437,680
2023-04-05	87.000	87.020	84.600	85.160	60.202	636,284
2023-04-04	88.300	89.120	86.620	86.940	61.460	426,295
2023-04-03	86.300	88.480	85.860	87.100	61.574	25,276
2023-03-31	85.920	86.020	84.780	85.460	60.414	634,563
2023-03-30	84.000	85.900	83.820	85.480	60.428	589,852
2023-03-29	82.200	83.820	81.900	83.660	59.142	615,774
2023-03-28	81.000	83.240	80.800	81.660	57.728	535,620
2023-03-27	80.500	81.000	78.900	80.300	56.766	341,088
2023-03-24	80.880	80.880	77.800	78.900	55.777	568,444
2023-03-23	81.060	81.840	79.500	81.200	57.403	734,019
2023-03-22	82.960	84.100	81.200	81.200	57.403	531,704
2023-03-21	80.000	83.160	79.880	82.660	58.435	834,186
2023-03-20	76.480	79.040	73.540	78.880	55.763	1,105,321
2023-03-17	80.500	81.900	76.920	77.380	54.702	1,782,106
2023-03-16	81.560	82.540	78.040	79.880	56.470	1,239,312
2023-03-15	84.380	84.380	78.620	80.220	56.710	1,485,329
2023-03-14	82.420	84.120	81.400	82.720	58.477	700,884
2023-03-13	87.000	87.200	81.400	82.420	58.265	1,344,715

← NewerPage 15 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.