Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	88.000	88.000	85.000	85.620	60.527	879,770
2023-03-09	91.400	91.400	89.600	89.620	63.355	410,769
2023-03-08	91.000	91.300	89.800	91.100	64.401	350,865
2023-03-07	91.100	92.100	90.400	90.660	64.090	833,915
2023-03-06	89.100	91.100	89.100	91.100	64.401	1,043,074
2023-03-03	87.900	88.740	86.400	88.680	62.691	1,265,362
2023-03-02	90.200	90.200	87.120	87.360	61.757	864,603
2023-03-01	90.360	91.000	89.200	89.700	63.412	16,800
2023-02-28	88.500	91.120	87.680	89.680	63.397	924,877
2023-02-27	89.140	89.140	87.440	88.220	62.365	401,878
2023-02-24	87.880	89.120	87.400	88.140	62.309	787,190
2023-02-23	86.380	88.340	86.320	87.340	61.743	828,158
2023-02-22	88.340	88.340	85.900	86.420	61.093	920,821
2023-02-21	89.900	89.980	86.720	88.340	62.450	858,847
2023-02-20	92.060	92.180	89.200	90.140	63.723	957,428
2023-02-17	94.500	94.500	92.100	92.100	65.108	691,742
2023-02-16	94.000	95.200	91.040	95.160	67.271	1,240,369
2023-02-15	92.960	94.360	92.660	93.860	66.352	403,570
2023-02-14	93.000	94.180	92.340	93.660	66.211	864,170
2023-02-13	92.860	93.260	91.740	92.700	65.532	488,595
2023-02-10	94.120	94.120	91.700	91.840	64.924	1,173,521
2023-02-09	93.000	95.440	92.640	94.160	66.565	980,838
2023-02-08	91.980	93.040	91.400	92.440	65.349	567,110
2023-02-07	91.680	92.380	90.480	91.200	64.472	665,691
2023-02-06	92.940	93.080	90.280	91.000	64.331	857,663
2023-02-03	91.900	94.440	91.600	93.400	66.027	1,301,688
2023-02-02	92.300	92.620	90.620	92.340	65.278	1,303,548
2023-02-01	92.200	92.360	90.400	90.860	64.232	672,088
2023-01-31	90.000	92.280	89.380	92.200	65.179	1,338,887
2023-01-30	91.400	91.400	89.580	90.120	63.709	475,977
2023-01-27	93.000	93.200	91.480	91.480	64.670	612,224
2023-01-26	93.000	93.120	90.700	92.520	65.405	809,271
2023-01-25	94.940	94.940	90.400	91.900	64.967	2,492,283
2023-01-24	97.500	97.500	95.500	96.400	68.148	545,266
2023-01-23	96.100	97.000	95.100	96.700	68.360	1,757,398
2023-01-20	96.000	96.000	94.220	95.400	67.441	1,206,169
2023-01-19	94.480	96.060	94.080	95.200	67.300	1,454,099
2023-01-18	97.500	97.700	94.880	95.900	67.795	2,188,171
2023-01-17	102.00	102.25	97.640	97.780	69.124	1,494,688
2023-01-16	101.00	103.60	99.900	101.80	71.965	1,061,792
2023-01-13	101.80	101.80	98.900	101.00	71.400	785,381
2023-01-12	99.080	102.45	98.520	101.35	71.647	1,300,741
2023-01-11	100.00	101.30	98.180	98.960	69.958	1,561,937
2023-01-10	98.000	100.20	96.500	99.800	70.552	832,060
2023-01-09	95.840	98.560	95.300	98.460	69.604	1,029,446
2023-01-05	93.680	95.660	92.220	94.480	66.791	1,794,689
2023-01-04	90.900	93.660	90.500	93.480	66.084	666,643
2023-01-03	87.000	91.680	86.600	90.900	64.260	1,453,464
2023-01-02	87.000	87.900	86.520	86.520	61.164	171,303
2022-12-30	85.620	87.000	85.600	86.500	61.149	249,078
2022-12-29	85.300	87.540	85.080	87.400	61.786	239,812
2022-12-28	85.000	85.900	84.240	85.660	60.556	282,561
2022-12-27	86.000	86.260	84.440	84.860	59.990	159,402
2022-12-23	86.980	86.980	85.300	85.700	60.584	283,375
2022-12-22	87.000	87.800	86.040	86.880	61.418	408,225
2022-12-21	85.820	86.960	84.600	86.960	61.475	643,047
2022-12-20	82.840	85.900	82.780	85.600	60.513	415,716
2022-12-19	83.500	84.500	82.860	83.840	59.269	430,021
2022-12-16	83.520	84.420	82.700	83.880	59.297	1,519,811
2022-12-15	85.960	86.060	83.400	84.120	59.467	701,166

← NewerPage 16 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.