Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	82.660	84.340	81.600	84.160	56.173	405,163
2022-06-23	81.900	84.480	81.080	82.000	54.731	576,502
2022-06-22	82.100	82.800	81.180	82.120	54.811	377,713
2022-06-21	83.300	84.360	82.460	83.340	55.625	247,132
2022-06-20	82.320	82.900	81.620	82.000	54.731	245,351
2022-06-17	82.000	83.860	81.500	81.500	54.397	975,401
2022-06-15	83.860	84.800	81.400	84.380	56.320	907,758
2022-06-14	80.640	85.240	80.200	83.480	55.719	935,694
2022-06-13	81.780	81.800	79.600	80.060	53.436	838,565
2022-06-10	87.000	87.000	82.800	83.440	55.692	677,553
2022-06-09	90.480	91.580	87.260	87.480	58.389	502,387
2022-06-08	92.400	92.820	89.560	90.500	60.404	718,800
2022-06-07	92.600	92.880	91.120	92.020	61.419	546,119
2022-06-06	91.220	93.920	91.020	93.800	62.607	313,908
2022-06-03	95.200	95.300	90.500	90.740	60.565	272,502
2022-06-02	93.000	95.620	92.020	94.720	63.221	383,988
2022-06-01	93.420	94.360	92.060	92.380	61.659	289,358
2022-05-31	94.320	94.320	92.240	93.240	62.233	1,413,925
2022-05-30	92.640	94.320	92.060	94.320	62.954	468,464
2022-05-27	94.000	94.180	90.780	90.820	60.618	514,876
2022-05-26	91.960	93.640	90.640	93.500	62.407	565,411
2022-05-25	95.440	95.460	91.240	92.200	61.539	518,836
2022-05-24	93.100	96.140	92.520	94.020	62.754	735,869
2022-05-23	92.780	94.200	91.820	94.200	62.874	754,429
2022-05-20	92.600	92.600	90.460	91.060	60.778	600,360
2022-05-19	89.820	91.760	88.120	90.780	60.591	1,041,920
2022-05-18	92.860	94.900	91.660	91.660	61.179	1,124,468
2022-05-17	90.000	92.660	88.680	91.800	61.272	1,317,922
2022-05-16	88.380	91.220	86.520	88.320	58.949	1,146,819
2022-05-13	84.880	89.100	84.040	88.460	59.043	1,340,324
2022-05-12	82.000	84.380	78.820	82.200	54.865	2,730,522
2022-05-11	88.000	88.000	83.860	84.400	56.333	1,321,373
2022-05-10	87.780	88.460	85.400	86.900	58.002	2,028,632
2022-05-09	89.500	89.540	87.140	87.140	58.162	999,246
2022-05-06	91.400	91.400	86.800	90.480	60.391	1,562,144
2022-05-05	95.300	95.300	91.100	91.100	60.805	1,721,650
2022-05-04	97.060	97.200	92.600	92.940	62.033	2,617,171
2022-05-02	97.800	98.340	95.260	96.020	64.089	763,061
2022-04-29	100.00	101.35	97.200	98.000	65.410	1,284,521
2022-04-28	102.00	102.95	97.060	97.520	65.090	1,376,245
2022-04-27	101.00	101.25	97.040	98.000	65.410	1,299,821
2022-04-26	104.00	105.35	101.80	102.40	68.347	975,078
2022-04-25	107.10	108.20	99.020	102.25	68.247	2,162,761
2022-04-22	111.90	112.05	107.80	108.75	72.585	431,356
2022-04-21	110.90	114.50	109.25	112.30	74.955	891,537
2022-04-20	108.90	111.35	108.25	109.15	72.852	545,456
2022-04-19	110.00	110.70	106.45	107.75	71.918	879,234
2022-04-14	112.70	112.80	109.25	109.50	73.086	479,040
2022-04-13	113.00	113.45	111.55	112.05	74.788	263,238
2022-04-12	115.70	115.70	111.25	111.25	74.254	889,263
2022-04-11	112.80	114.85	110.85	114.60	76.490	647,052
2022-04-08	113.70	115.55	111.75	113.00	75.422	637,151
2022-04-07	114.15	115.40	112.45	113.00	75.422	785,328
2022-04-06	114.40	116.15	111.80	113.80	75.956	922,805
2022-04-05	118.90	118.90	113.75	113.95	76.056	964,771
2022-04-04	118.00	119.60	115.80	117.50	78.426	1,167,396
2022-04-01	113.45	117.75	113.45	117.60	78.492	1,104,012
2022-03-31	115.00	116.40	112.90	112.90	75.355	887,272
2022-03-30	116.15	117.00	113.50	114.80	76.623	782,139
2022-03-29	108.00	117.75	106.85	117.25	78.259	1,505,242

← NewerPage 19 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.