Bank Polska Kasa Opieki SA historical data

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

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

← NewerPage 3 of 21 · 1,252 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.