Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	108.65	110.55	106.80	107.35	71.651	1,075,439
2022-03-25	110.50	110.55	106.00	107.80	71.951	997,378
2022-03-24	110.30	111.70	109.10	110.10	73.486	2,388,955
2022-03-23	111.10	112.00	107.65	109.40	73.019	1,580,355
2022-03-22	109.50	111.90	108.80	110.00	73.420	907,617
2022-03-21	112.75	115.15	108.45	109.00	72.752	1,165,471
2022-03-18	113.20	114.00	111.75	112.05	74.788	1,631,639
2022-03-17	114.40	116.70	111.70	113.50	75.756	1,449,710
2022-03-16	109.95	114.30	109.40	112.75	75.255	1,829,495
2022-03-15	103.65	109.50	103.60	108.35	72.318	871,356
2022-03-14	106.90	108.10	103.30	104.60	69.815	833,007
2022-03-11	102.00	108.30	101.80	105.00	70.082	874,252
2022-03-10	106.80	107.15	100.65	101.15	67.513	1,663,978
2022-03-09	98.200	106.90	97.300	105.30	70.283	2,066,731
2022-03-08	93.800	101.00	92.140	95.060	63.448	2,673,819
2022-03-07	86.040	97.500	82.460	93.800	62.607	4,305,266
2022-03-04	102.60	102.60	91.240	91.520	61.085	3,160,816
2022-03-03	108.00	108.55	102.85	104.25	69.582	1,772,760
2022-03-02	104.85	109.00	102.10	106.85	71.317	2,222,433
2022-03-01	115.25	117.55	104.75	104.75	69.916	2,381,966
2022-02-28	114.50	118.00	110.80	115.60	77.157	3,279,989
2022-02-25	106.00	118.70	105.50	118.60	79.160	2,359,000
2022-02-24	108.75	112.00	98.520	101.25	67.580	5,715,792
2022-02-23	120.40	123.00	118.05	118.45	79.060	856,055
2022-02-22	116.00	121.50	114.30	120.15	80.194	1,308,218
2022-02-21	128.15	129.20	119.50	119.50	79.760	1,313,458
2022-02-18	129.00	131.45	128.15	128.15	85.534	406,051
2022-02-17	135.00	135.00	130.20	130.25	86.936	438,045
2022-02-16	134.15	136.40	132.60	135.25	90.273	642,696
2022-02-15	132.00	135.20	131.30	132.55	88.471	85,673
2022-02-14	129.50	133.25	127.20	131.00	87.436	1,106,664
2022-02-11	134.30	135.20	131.00	133.15	88.871	1,464,434
2022-02-10	137.10	137.70	134.70	136.20	90.907	788,569
2022-02-09	138.10	138.50	136.25	137.90	92.042	889,236
2022-02-08	133.90	137.60	133.25	137.60	91.841	692,944
2022-02-07	134.80	136.00	131.20	133.10	88.838	878,874
2022-02-04	138.20	138.35	134.20	134.40	89.706	838,787
2022-02-03	137.45	138.15	135.85	137.65	91.875	429,117
2022-02-02	138.25	138.90	136.35	137.45	91.741	805,163
2022-02-01	136.00	138.40	136.00	136.95	91.408	419,432
2022-01-31	134.10	136.00	132.70	135.50	90.440	1,133,316
2022-01-28	135.45	135.45	130.30	132.65	88.537	909,774
2022-01-27	132.00	137.15	130.55	135.00	90.106	1,108,488
2022-01-26	130.05	133.50	130.05	132.75	88.604	864,557
2022-01-25	127.75	130.70	126.75	129.85	86.669	1,081,488
2022-01-24	133.10	136.30	126.10	128.00	85.434	1,790,349
2022-01-21	133.50	134.45	132.90	134.10	89.505	1,145,763
2022-01-20	134.60	135.50	132.75	134.55	89.806	1,031,449
2022-01-19	131.50	136.25	130.20	133.50	89.105	763,725
2022-01-18	133.45	133.60	131.10	132.20	88.237	510,609
2022-01-17	135.25	137.00	133.65	134.05	89.472	312,114
2022-01-14	135.10	137.00	133.25	135.85	90.673	893,201
2022-01-13	135.95	137.45	134.65	136.45	91.074	1,134,874
2022-01-12	132.30	137.70	131.75	135.95	90.740	2,337,762
2022-01-11	126.60	131.65	125.85	131.55	87.803	1,826,812
2022-01-10	123.95	126.85	123.45	125.70	83.899	585,843
2022-01-07	122.50	123.80	120.80	123.80	82.631	994,512
2022-01-05	124.15	124.15	121.30	122.65	81.863	815,574
2022-01-04	124.70	126.75	123.55	124.90	83.365	967,909
2022-01-03	122.40	126.95	122.00	124.65	83.198	566,443

← NewerPage 20 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.