Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	68.200	69.800	67.640	69.760	49.315	642,410
2022-09-16	70.000	70.780	67.140	68.200	48.213	2,399,716
2022-09-15	71.000	72.020	70.200	71.000	50.192	821,829
2022-09-14	68.280	70.760	68.040	70.280	49.683	1,140,118
2022-09-13	72.660	72.800	69.040	70.000	49.485	1,132,480
2022-09-12	69.900	72.380	68.660	72.360	51.153	1,272,898
2022-09-09	65.500	68.680	65.240	68.580	48.481	1,361,070
2022-09-08	63.700	65.300	63.120	64.440	45.555	1,509,035
2022-09-07	62.000	63.140	61.100	62.800	44.395	1,999,561
2022-09-06	62.300	62.780	61.440	62.080	43.886	1,736,853
2022-09-05	61.660	62.760	60.300	62.440	44.141	1,767,971
2022-09-02	62.460	62.820	61.360	62.500	44.183	1,701,013
2022-09-01	65.000	65.000	61.480	61.480	43.462	1,418,428
2022-08-31	66.000	66.580	64.040	65.200	46.092	2,488,146
2022-08-30	66.380	67.500	65.120	65.460	46.276	655,482
2022-08-29	66.000	66.420	64.980	66.040	46.686	684,160
2022-08-26	69.720	69.760	66.500	67.140	47.463	574,236
2022-08-25	68.640	70.200	68.440	69.500	49.132	719,961
2022-08-24	69.500	69.960	67.120	67.300	47.576	627,035
2022-08-23	71.200	71.560	69.500	69.500	49.132	1,036,605
2022-08-22	72.200	72.980	70.340	71.840	50.786	687,068
2022-08-19	72.500	73.340	71.220	72.000	50.899	687,704
2022-08-18	71.800	74.480	71.100	73.600	52.030	784,848
2022-08-17	73.300	73.400	70.780	71.180	50.319	1,138,474
2022-08-16	74.600	75.020	73.060	73.640	52.058	814,649
2022-08-12	72.780	74.860	72.780	74.020	52.327	508,619
2022-08-11	74.360	74.360	72.260	73.600	52.030	437,418
2022-08-10	73.260	73.700	71.240	73.400	51.889	587,642
2022-08-09	72.960	74.860	72.520	73.000	51.606	1,296,557
2022-08-08	70.340	72.980	69.220	72.980	51.592	825,719
2022-08-05	70.820	71.800	69.040	69.780	49.330	670,281
2022-08-04	72.200	72.700	69.320	70.000	49.485	2,061,962
2022-08-03	74.200	74.200	71.700	73.500	51.959	1,571,854
2022-08-02	73.400	74.100	73.100	73.540	51.988	817,801
2022-08-01	73.600	74.200	72.900	74.000	52.313	813,527
2022-07-29	72.000	73.360	71.740	73.200	51.747	1,240,906
2022-07-28	71.660	72.400	70.840	71.800	50.758	1,131,786
2022-07-27	71.200	71.700	70.000	70.800	50.051	781,731
2022-07-26	73.720	73.720	70.100	71.000	50.192	946,138
2022-07-25	72.200	74.580	71.700	73.900	52.242	760,095
2022-07-22	73.680	73.680	71.500	71.940	50.857	732,163
2022-07-21	77.300	77.660	75.360	77.000	51.394	846,374
2022-07-20	78.000	78.460	76.260	77.200	51.527	1,278,533
2022-07-19	76.000	77.500	75.320	77.000	51.394	664,710
2022-07-18	74.980	76.720	74.960	76.400	50.993	878,909
2022-07-15	74.000	74.780	71.900	74.000	49.391	882,330
2022-07-14	75.900	76.100	73.040	73.480	49.044	694,253
2022-07-13	76.000	77.060	74.340	75.600	50.459	645,743
2022-07-12	79.860	79.940	75.640	75.840	50.620	1,441,640
2022-07-11	80.140	82.380	79.460	80.200	53.530	701,951
2022-07-08	79.000	81.680	77.300	81.680	54.517	825,480
2022-07-07	79.160	81.500	78.480	79.120	52.809	925,238
2022-07-06	77.740	78.760	75.760	78.080	52.115	515,320
2022-07-05	79.700	80.820	75.820	76.960	51.367	451,719
2022-07-04	81.900	81.900	75.820	78.200	52.195	773,157
2022-07-01	81.320	84.200	80.720	80.900	53.997	467,698
2022-06-30	83.020	83.020	80.520	81.540	54.424	1,388,980
2022-06-29	84.200	85.060	83.500	84.040	56.093	640,085
2022-06-28	84.000	86.660	83.540	85.500	57.067	1,096,253
2022-06-27	85.000	85.000	82.900	83.500	55.732	471,231

← NewerPage 18 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.