Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	85.500	86.680	84.920	85.760	60.626	576,487
2022-12-13	85.100	87.020	84.040	85.640	60.541	868,119
2022-12-12	82.660	85.100	81.700	84.540	59.764	413,854
2022-12-09	82.500	83.240	81.900	82.640	58.421	521,172
2022-12-08	83.500	83.500	81.640	82.480	58.308	337,208
2022-12-07	83.020	83.780	82.860	83.540	59.057	287,015
2022-12-06	85.000	85.000	82.720	83.020	58.689	470,568
2022-12-05	84.920	86.320	84.920	85.380	60.358	368,501
2022-12-02	86.000	86.000	83.620	84.500	59.736	844,220
2022-12-01	86.080	86.600	84.840	85.780	60.640	818,565
2022-11-30	84.500	85.140	82.900	83.900	59.311	1,475,108
2022-11-29	85.100	85.220	82.800	83.880	59.297	576,950
2022-11-28	85.800	86.640	84.520	84.680	59.863	864,645
2022-11-25	86.000	86.700	84.740	86.280	60.994	573,882
2022-11-24	84.600	86.120	84.260	85.760	60.626	444,186
2022-11-23	84.020	84.640	83.380	83.760	59.212	434,940
2022-11-22	83.000	84.660	82.260	84.000	59.382	435,820
2022-11-21	84.880	84.880	82.840	83.360	58.930	653,608
2022-11-18	83.340	84.860	82.000	83.800	59.241	946,376
2022-11-17	86.500	86.500	81.900	83.340	58.916	1,155,571
2022-11-16	86.000	87.240	83.200	86.000	60.796	2,001,128
2022-11-15	86.000	88.300	85.000	87.900	62.139	1,009,590
2022-11-14	82.100	86.780	82.060	85.900	60.725	1,102,446
2022-11-10	80.000	83.000	78.540	82.020	57.982	998,205
2022-11-09	79.700	80.800	79.360	80.040	56.583	1,038,777
2022-11-08	79.420	80.260	78.260	79.680	56.328	847,620
2022-11-07	76.240	81.060	76.160	79.380	56.116	1,446,633
2022-11-04	77.580	77.680	75.740	75.820	53.599	1,423,974
2022-11-03	76.500	78.320	76.420	77.100	54.504	883,499
2022-11-02	78.500	79.580	77.540	79.460	56.173	1,192,055
2022-10-31	77.000	78.740	76.760	78.440	55.452	805,418
2022-10-28	75.780	77.700	74.440	77.000	54.434	789,548
2022-10-27	74.500	76.160	73.700	76.100	53.797	719,434
2022-10-26	73.500	74.620	73.100	74.620	52.751	892,238
2022-10-25	73.600	73.900	71.920	73.060	51.648	1,071,728
2022-10-24	72.800	73.700	71.900	73.100	51.677	725,560
2022-10-21	72.000	73.900	71.180	72.000	50.899	1,205,916
2022-10-20	70.500	72.900	70.020	72.640	51.351	1,196,412
2022-10-19	72.100	73.040	69.800	70.200	49.626	1,680,494
2022-10-18	69.460	72.280	69.000	72.100	50.970	1,688,416
2022-10-17	67.340	68.700	66.580	68.140	48.170	647,524
2022-10-14	66.960	68.440	66.380	67.340	47.605	1,119,363
2022-10-13	66.700	66.700	63.000	65.140	46.049	1,732,374
2022-10-12	65.740	66.760	64.200	66.000	46.657	1,220,811
2022-10-11	63.360	66.480	62.300	65.000	45.950	1,381,586
2022-10-10	63.460	64.200	62.800	63.280	44.735	1,150,102
2022-10-07	62.700	64.160	62.220	63.880	45.159	1,546,622
2022-10-06	62.400	63.500	61.880	62.700	44.325	1,302,659
2022-10-05	63.980	63.980	61.240	61.500	43.476	536,754
2022-10-04	61.300	63.820	61.000	63.700	45.031	600,978
2022-10-03	60.600	60.740	58.420	60.040	42.444	1,010,117
2022-09-30	61.180	61.880	60.120	60.700	42.911	1,273,797
2022-09-29	64.000	64.000	60.720	61.180	43.250	864,698
2022-09-28	63.100	63.520	61.280	63.120	44.621	1,271,069
2022-09-27	65.000	65.900	63.800	64.540	45.625	801,919
2022-09-26	64.300	65.000	62.660	64.000	45.244	1,067,990
2022-09-23	66.500	66.720	64.240	64.700	45.738	673,319
2022-09-22	65.540	67.700	64.640	67.100	47.435	519,592
2022-09-21	67.000	67.700	66.200	66.540	47.039	526,041
2022-09-20	70.900	71.340	67.260	67.640	47.817	696,145

← NewerPage 17 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.