Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	235.00	235.00	230.70	232.90	232.90	314,841
2026-07-22	236.50	237.40	234.40	236.00	236.00	490,943
2026-07-21	234.10	236.30	233.10	236.20	236.20	480,380
2026-07-20	229.90	233.50	228.50	232.50	232.50	423,062
2026-07-17	232.80	232.80	225.00	229.00	229.00	749,748
2026-07-16	236.00	237.70	230.40	233.30	233.30	417,310
2026-07-15	237.00	239.60	235.10	235.50	235.50	559,291
2026-07-14	239.00	239.00	232.60	237.00	237.00	674,461
2026-07-13	243.00	244.50	241.00	243.30	243.30	352,448
2026-07-10	236.70	244.90	236.40	244.30	244.30	1,070,064
2026-07-09	235.00	239.40	235.00	235.40	235.40	881,853
2026-07-08	230.90	235.00	227.50	235.00	235.00	426,203
2026-07-07	233.80	234.70	230.10	231.90	231.90	377,034
2026-07-06	234.00	235.50	231.80	234.80	234.80	463,105
2026-07-03	233.80	234.20	231.40	233.20	233.20	349,936
2026-07-02	230.00	233.60	229.30	233.30	233.30	418,385
2026-07-01	228.00	230.80	226.10	230.80	230.80	381,963
2026-06-30	228.20	229.80	225.20	228.80	228.80	596,438
2026-06-29	230.00	230.30	226.10	227.50	227.50	339,990
2026-06-26	230.90	230.90	227.10	228.80	228.80	313,861
2026-06-25	228.90	231.20	227.10	230.00	230.00	410,644
2026-06-24	230.90	231.80	226.80	228.80	228.80	460,283
2026-06-23	230.00	231.40	226.90	231.00	231.00	588,851
2026-06-22	235.40	235.90	231.10	231.50	231.50	370,822
2026-06-19	236.60	236.60	233.30	235.40	235.40	994,075
2026-06-18	235.20	236.60	232.90	235.70	235.70	545,559
2026-06-17	232.70	235.40	232.10	235.40	235.40	556,230
2026-06-16	230.00	235.30	228.70	232.70	232.70	738,883
2026-06-15	233.00	235.80	228.30	228.70	228.70	535,165
2026-06-12	220.60	230.40	220.60	228.00	228.00	729,914
2026-06-11	237.70	239.10	235.50	235.50	215.73	567,211
2026-06-10	238.00	238.50	234.50	235.50	215.73	821,312
2026-06-09	237.10	239.90	233.20	238.00	218.02	1,111,064
2026-06-08	230.50	234.80	227.60	234.80	215.09	1,066,453
2026-06-05	234.50	235.30	230.80	230.80	211.42	1,398,370
2026-06-03	236.90	237.00	233.60	235.90	216.10	534,076
2026-06-02	237.40	239.70	234.70	236.90	217.01	483,062
2026-06-01	243.10	243.80	235.00	235.00	215.27	653,777
2026-05-29	243.70	245.00	241.70	241.90	221.59	1,026,346
2026-05-28	245.00	245.00	239.80	241.20	220.95	350,574
2026-05-27	244.00	246.60	242.30	244.20	223.70	359,502
2026-05-26	244.70	245.50	241.70	242.50	222.14	393,204
2026-05-25	240.00	245.40	240.00	244.60	224.07	341,554
2026-05-22	235.90	238.60	235.10	238.10	218.11	368,766
2026-05-21	235.30	236.60	232.20	234.40	214.72	346,706
2026-05-20	230.00	235.70	227.00	234.10	214.45	575,942
2026-05-19	233.00	234.50	228.10	228.50	209.32	648,359
2026-05-18	231.80	233.90	229.20	232.00	212.52	467,901
2026-05-15	237.10	237.80	230.70	231.80	212.34	521,667
2026-05-14	234.30	240.80	233.20	238.50	218.48	479,520
2026-05-13	232.00	234.00	229.80	233.40	213.81	471,504
2026-05-12	237.00	237.00	228.40	230.10	210.78	654,890
2026-05-11	233.00	235.20	229.70	233.70	214.08	450,038
2026-05-08	237.10	237.10	229.30	231.00	211.61	375,738
2026-05-07	237.50	238.80	233.80	235.10	215.36	408,300
2026-05-06	232.00	240.60	231.00	237.20	217.29	619,699
2026-05-05	229.20	229.70	225.50	229.70	210.42	718,253
2026-05-04	233.70	234.50	226.10	228.90	209.68	571,466
2026-04-30	237.00	237.00	226.10	226.30	207.30	2,014,546
2026-04-29	234.90	237.40	230.10	232.20	212.71	1,033,880

← NewerPage 2 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.