Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	122.40	126.95	122.00	124.65	83.198	566,443
2021-12-30	120.30	122.70	120.10	122.00	81.429	265,401
2021-12-29	121.00	122.80	119.75	120.95	80.728	307,305
2021-12-28	119.05	122.85	118.75	122.25	81.596	390,816
2021-12-27	119.35	120.00	117.85	118.85	79.327	289,231
2021-12-23	114.35	119.30	114.35	119.30	79.627	473,149
2021-12-22	114.25	115.00	113.30	114.85	76.657	288,120
2021-12-21	114.00	114.90	113.35	113.95	76.056	309,461
2021-12-20	111.20	114.30	110.20	114.00	76.090	383,847
2021-12-17	115.00	115.70	112.60	113.80	75.956	1,120,175
2021-12-16	112.50	117.25	112.50	116.00	77.424	593,966
2021-12-15	113.35	113.35	110.35	112.05	74.788	469,009
2021-12-14	115.30	115.65	111.55	113.20	75.556	601,458
2021-12-13	115.00	116.85	113.45	114.95	76.724	424,010
2021-12-10	115.70	116.15	114.20	115.00	76.757	105,904
2021-12-09	118.05	118.95	114.00	116.30	77.625	549,188
2021-12-08	120.60	121.00	117.55	118.70	79.227	370,558
2021-12-07	118.50	121.45	118.30	120.00	80.094	734,172
2021-12-06	116.35	118.25	115.50	118.20	78.893	605,117
2021-12-03	117.25	118.60	114.30	114.75	76.590	655,767
2021-12-02	117.90	117.90	115.60	116.20	77.558	862,159
2021-12-01	120.00	120.95	116.30	117.40	78.359	1,411,811
2021-11-30	114.45	120.00	113.45	118.75	79.260	1,962,241
2021-11-29	113.00	116.95	110.30	116.00	77.424	1,034,462
2021-11-26	117.85	117.85	111.75	112.40	75.022	1,078,008
2021-11-25	121.00	122.25	119.60	121.00	80.762	347,505
2021-11-24	121.40	122.50	119.20	120.35	80.328	1,338,141
2021-11-23	119.30	121.80	117.20	121.30	80.962	2,227,796
2021-11-22	119.40	121.30	118.85	119.75	79.927	1,263,641
2021-11-19	122.00	123.95	116.45	119.25	79.594	1,157,247
2021-11-18	125.20	125.20	120.85	121.80	81.296	860,329
2021-11-17	125.00	126.00	124.45	124.95	83.398	764,476
2021-11-16	126.35	127.40	124.00	124.50	83.098	738,962
2021-11-15	126.55	128.25	125.15	126.40	84.366	757,119
2021-11-12	126.85	127.80	123.75	126.20	84.232	1,449,230
2021-11-10	127.50	130.20	125.00	126.35	84.333	983,035
2021-11-09	128.10	129.50	127.00	127.40	85.033	684,417
2021-11-08	130.00	130.30	127.80	129.35	86.335	404,724
2021-11-05	130.00	131.75	128.60	129.80	86.635	691,218
2021-11-04	128.10	130.10	126.40	129.50	86.435	1,737,045
2021-11-03	130.95	133.60	126.30	127.35	85.000	1,605,206
2021-11-02	132.55	132.55	127.75	130.40	87.036	1,257,091
2021-10-29	124.55	131.75	123.75	131.75	87.937	1,334,690
2021-10-28	125.00	126.80	124.00	124.00	82.764	404,012
2021-10-27	124.90	126.15	124.35	125.35	83.665	610,019
2021-10-26	123.80	125.70	121.80	125.55	83.799	594,498
2021-10-25	122.35	124.95	121.80	124.00	82.764	1,014,661
2021-10-22	124.00	124.50	122.50	123.25	82.263	511,579
2021-10-21	122.75	124.65	121.40	124.10	82.831	969,955
2021-10-20	121.65	123.80	120.80	122.75	81.930	1,061,243
2021-10-19	124.50	125.20	120.80	121.50	81.095	373,468
2021-10-18	123.55	126.20	123.50	123.90	82.697	501,139
2021-10-15	123.10	124.20	121.80	123.50	82.430	955,235
2021-10-14	120.10	123.30	119.80	123.30	82.297	703,343

← NewerPage 21 of 21 · 1,254 trading days

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.