Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 234.00 | 237.30 | 233.20 | 233.60 | 213.99 | 667,542 |
| 2026-04-27 | 237.00 | 238.00 | 232.50 | 232.80 | 213.26 | 645,397 |
| 2026-04-24 | 237.40 | 238.10 | 233.80 | 235.80 | 216.00 | 604,607 |
| 2026-04-23 | 242.80 | 243.20 | 235.50 | 237.20 | 217.29 | 620,558 |
| 2026-04-22 | 248.50 | 249.20 | 242.50 | 243.70 | 223.24 | 410,406 |
| 2026-04-21 | 251.40 | 251.50 | 247.50 | 247.80 | 227.00 | 211,989 |
| 2026-04-20 | 251.40 | 251.50 | 248.00 | 249.80 | 228.83 | 329,316 |
| 2026-04-17 | 247.90 | 253.90 | 245.40 | 253.90 | 232.59 | 664,042 |
| 2026-04-16 | 251.00 | 251.00 | 244.80 | 247.90 | 227.09 | 473,714 |
| 2026-04-15 | 250.70 | 252.30 | 247.00 | 250.20 | 229.20 | 477,345 |
| 2026-04-14 | 250.00 | 253.80 | 248.20 | 250.60 | 229.56 | 602,281 |
| 2026-04-13 | 246.00 | 247.90 | 243.50 | 247.50 | 226.72 | 1,500,973 |
| 2026-04-10 | 245.20 | 248.80 | 238.80 | 247.80 | 227.00 | 571,128 |
| 2026-04-09 | 240.00 | 240.50 | 237.90 | 240.10 | 219.94 | 413,199 |
| 2026-04-08 | 238.80 | 243.20 | 235.10 | 241.00 | 220.77 | 1,054,182 |
| 2026-04-07 | 225.60 | 232.00 | 224.30 | 226.00 | 207.03 | 688,133 |
| 2026-04-02 | 221.00 | 225.50 | 219.10 | 224.80 | 205.93 | 519,633 |
| 2026-04-01 | 220.80 | 224.40 | 220.80 | 223.60 | 204.83 | 829,751 |
| 2026-03-31 | 212.60 | 219.80 | 212.60 | 217.50 | 199.24 | 719,231 |
| 2026-03-30 | 214.40 | 215.10 | 211.20 | 212.50 | 194.66 | 361,981 |
| 2026-03-27 | 215.80 | 216.20 | 210.70 | 214.70 | 196.68 | 443,027 |
| 2026-03-26 | 213.80 | 214.20 | 210.70 | 213.00 | 195.12 | 364,891 |
| 2026-03-25 | 212.50 | 216.60 | 212.50 | 214.50 | 196.49 | 632,528 |
| 2026-03-24 | 215.20 | 215.50 | 209.10 | 210.20 | 192.55 | 450,506 |
| 2026-03-23 | 208.80 | 218.80 | 204.00 | 213.70 | 195.76 | 923,614 |
| 2026-03-20 | 217.00 | 217.90 | 209.60 | 211.30 | 193.56 | 1,662,018 |
| 2026-03-19 | 218.00 | 218.00 | 213.50 | 215.50 | 197.41 | 825,694 |
| 2026-03-18 | 221.30 | 224.70 | 217.70 | 218.00 | 199.70 | 997,062 |
| 2026-03-17 | 212.00 | 220.10 | 210.70 | 218.70 | 200.34 | 522,473 |
| 2026-03-16 | 211.70 | 212.50 | 207.80 | 211.00 | 193.29 | 620,554 |
| 2026-03-13 | 208.00 | 213.60 | 207.70 | 209.80 | 192.19 | 941,023 |
| 2026-03-12 | 212.00 | 212.20 | 205.20 | 209.20 | 191.64 | 802,335 |
| 2026-03-11 | 214.00 | 214.50 | 209.60 | 212.30 | 194.48 | 815,549 |
| 2026-03-10 | 212.00 | 216.70 | 211.10 | 213.50 | 195.58 | 702,045 |
| 2026-03-09 | 203.50 | 207.60 | 201.00 | 207.50 | 190.08 | 871,562 |
| 2026-03-06 | 218.00 | 218.60 | 207.50 | 208.70 | 191.18 | 751,510 |
| 2026-03-05 | 217.00 | 219.40 | 213.10 | 217.20 | 198.97 | 517,545 |
| 2026-03-04 | 209.00 | 218.30 | 209.00 | 215.80 | 197.68 | 843,976 |
| 2026-03-03 | 218.80 | 219.90 | 208.40 | 210.60 | 192.92 | 1,136,674 |
| 2026-03-02 | 219.80 | 225.00 | 213.00 | 220.70 | 202.17 | 720,829 |
| 2026-02-27 | 231.00 | 231.00 | 224.90 | 226.20 | 207.21 | 824,588 |
| 2026-02-26 | 233.30 | 233.90 | 227.10 | 228.10 | 208.95 | 727,620 |
| 2026-02-25 | 231.20 | 234.70 | 229.80 | 233.40 | 213.81 | 399,142 |
| 2026-02-24 | 234.00 | 235.20 | 227.00 | 229.90 | 210.60 | 648,315 |
| 2026-02-23 | 232.40 | 236.90 | 231.60 | 233.90 | 214.26 | 633,921 |
| 2026-02-20 | 232.20 | 233.00 | 230.00 | 232.40 | 212.89 | 318,277 |
| 2026-02-19 | 230.00 | 237.00 | 228.00 | 232.20 | 212.71 | 1,287,425 |
| 2026-02-18 | 228.80 | 228.80 | 225.20 | 228.10 | 208.95 | 756,760 |
| 2026-02-17 | 224.20 | 224.70 | 221.20 | 224.30 | 205.47 | 475,434 |
| 2026-02-16 | 224.10 | 225.60 | 223.00 | 224.20 | 205.38 | 314,949 |
| 2026-02-13 | 229.00 | 229.40 | 221.50 | 222.10 | 203.45 | 781,051 |
| 2026-02-12 | 231.00 | 234.40 | 229.80 | 229.80 | 210.51 | 574,869 |
| 2026-02-11 | 231.30 | 231.80 | 225.70 | 230.30 | 210.97 | 465,095 |
| 2026-02-10 | 233.50 | 234.20 | 231.20 | 231.40 | 211.97 | 378,486 |
| 2026-02-09 | 232.80 | 233.20 | 229.80 | 232.00 | 212.52 | 368,360 |
| 2026-02-06 | 228.20 | 231.20 | 226.90 | 230.20 | 210.87 | 651,825 |
| 2026-02-05 | 233.00 | 236.10 | 226.00 | 228.20 | 209.04 | 845,892 |
| 2026-02-04 | 234.00 | 234.30 | 228.50 | 233.40 | 213.81 | 588,832 |
| 2026-02-03 | 223.00 | 232.90 | 221.90 | 232.00 | 212.52 | 1,162,147 |
| 2026-02-02 | 214.40 | 221.40 | 213.70 | 221.40 | 202.81 | 665,269 |
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.