Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 213.30 | 218.70 | 212.80 | 216.80 | 198.60 | 566,916 |
| 2026-01-29 | 216.60 | 218.90 | 212.80 | 212.80 | 194.94 | 442,860 |
| 2026-01-28 | 220.00 | 220.00 | 215.30 | 216.40 | 198.23 | 411,999 |
| 2026-01-27 | 214.40 | 220.00 | 213.40 | 218.30 | 199.97 | 654,838 |
| 2026-01-26 | 209.40 | 215.60 | 208.40 | 214.50 | 196.49 | 618,629 |
| 2026-01-23 | 215.80 | 215.80 | 208.30 | 208.50 | 191.00 | 549,800 |
| 2026-01-22 | 208.30 | 215.50 | 208.20 | 215.50 | 197.41 | 839,721 |
| 2026-01-21 | 207.80 | 208.10 | 203.70 | 207.20 | 189.81 | 568,547 |
| 2026-01-20 | 207.50 | 207.70 | 203.50 | 207.70 | 190.26 | 478,553 |
| 2026-01-19 | 205.80 | 207.90 | 204.20 | 206.30 | 188.98 | 633,570 |
| 2026-01-16 | 208.60 | 208.80 | 206.10 | 208.30 | 190.81 | 835,200 |
| 2026-01-15 | 210.80 | 213.00 | 206.60 | 208.60 | 191.09 | 640,870 |
| 2026-01-14 | 209.00 | 210.40 | 204.60 | 209.10 | 191.55 | 982,091 |
| 2026-01-13 | 213.00 | 213.40 | 208.50 | 211.00 | 193.29 | 601,296 |
| 2026-01-12 | 210.70 | 212.00 | 208.20 | 212.00 | 194.20 | 324,809 |
| 2026-01-09 | 210.50 | 211.80 | 207.40 | 210.70 | 193.01 | 558,118 |
| 2026-01-08 | 212.30 | 212.90 | 208.90 | 210.90 | 193.20 | 534,094 |
| 2026-01-07 | 212.50 | 215.30 | 208.20 | 213.00 | 195.12 | 1,411,662 |
| 2026-01-05 | 211.20 | 213.40 | 209.30 | 211.20 | 193.47 | 705,379 |
| 2026-01-02 | 205.10 | 211.80 | 204.90 | 211.20 | 193.47 | 758,831 |
| 2025-12-30 | 203.80 | 205.80 | 203.00 | 205.10 | 187.88 | 502,389 |
| 2025-12-29 | 204.50 | 205.60 | 202.10 | 203.60 | 186.51 | 500,970 |
| 2025-12-23 | 205.80 | 207.80 | 201.70 | 204.60 | 187.42 | 326,498 |
| 2025-12-22 | 208.00 | 208.80 | 204.50 | 205.50 | 188.25 | 468,293 |
| 2025-12-19 | 206.00 | 209.40 | 204.70 | 208.10 | 190.63 | 1,682,019 |
| 2025-12-18 | 203.20 | 205.30 | 201.40 | 205.00 | 187.79 | 657,418 |
| 2025-12-17 | 209.30 | 210.00 | 201.60 | 203.80 | 186.69 | 1,125,796 |
| 2025-12-16 | 210.60 | 211.60 | 207.90 | 208.60 | 191.09 | 580,800 |
| 2025-12-15 | 205.90 | 212.50 | 204.10 | 210.60 | 192.92 | 671,712 |
| 2025-12-12 | 207.00 | 209.80 | 205.60 | 206.20 | 188.89 | 594,501 |
| 2025-12-11 | 203.20 | 207.20 | 201.50 | 207.00 | 189.62 | 772,134 |
| 2025-12-10 | 202.10 | 204.20 | 200.30 | 203.40 | 186.32 | 838,269 |
| 2025-12-09 | 198.50 | 203.00 | 198.15 | 202.60 | 185.59 | 538,207 |
| 2025-12-08 | 196.35 | 200.40 | 196.15 | 198.25 | 181.61 | 448,767 |
| 2025-12-05 | 198.00 | 198.65 | 195.80 | 195.80 | 179.36 | 318,215 |
| 2025-12-04 | 197.60 | 198.40 | 196.20 | 198.00 | 181.38 | 450,270 |
| 2025-12-03 | 196.00 | 199.05 | 195.30 | 196.80 | 180.28 | 578,880 |
| 2025-12-02 | 199.00 | 199.00 | 194.15 | 196.85 | 180.32 | 1,223,111 |
| 2025-12-01 | 198.45 | 201.20 | 196.85 | 199.45 | 182.71 | 561,022 |
| 2025-11-28 | 200.00 | 202.00 | 198.05 | 199.95 | 183.16 | 439,241 |
| 2025-11-27 | 201.00 | 201.60 | 199.95 | 200.90 | 184.03 | 182,568 |
| 2025-11-26 | 199.25 | 201.50 | 198.00 | 200.90 | 184.03 | 858,178 |
| 2025-11-25 | 192.95 | 201.30 | 192.25 | 199.20 | 182.48 | 1,037,182 |
| 2025-11-24 | 192.05 | 194.60 | 190.35 | 191.75 | 175.65 | 892,897 |
| 2025-11-21 | 190.75 | 193.25 | 189.40 | 191.75 | 175.65 | 850,373 |
| 2025-11-20 | 195.00 | 197.95 | 192.45 | 193.30 | 177.07 | 593,786 |
| 2025-11-19 | 187.45 | 194.30 | 186.95 | 193.70 | 177.44 | 567,317 |
| 2025-11-18 | 188.50 | 189.70 | 185.75 | 187.65 | 171.90 | 729,525 |
| 2025-11-17 | 191.00 | 193.25 | 189.65 | 190.50 | 174.51 | 716,288 |
| 2025-11-14 | 193.25 | 193.25 | 189.00 | 190.95 | 174.92 | 310,260 |
| 2025-11-13 | 194.55 | 196.10 | 193.00 | 194.25 | 177.94 | 660,500 |
| 2025-11-12 | 197.00 | 198.20 | 193.00 | 194.55 | 178.22 | 587,508 |
| 2025-11-10 | 196.00 | 197.20 | 193.55 | 194.10 | 177.81 | 454,213 |
| 2025-11-07 | 193.80 | 195.75 | 191.30 | 192.90 | 176.71 | 314,457 |
| 2025-11-06 | 191.85 | 197.65 | 191.00 | 193.80 | 177.53 | 713,914 |
| 2025-11-05 | 191.35 | 192.70 | 189.40 | 190.65 | 174.65 | 508,133 |
| 2025-11-04 | 190.75 | 192.40 | 189.10 | 191.50 | 175.42 | 460,701 |
| 2025-11-03 | 190.35 | 192.30 | 190.00 | 191.10 | 175.06 | 347,691 |
| 2025-10-31 | 194.45 | 194.65 | 188.00 | 189.45 | 173.55 | 842,668 |
| 2025-10-30 | 199.95 | 199.95 | 192.85 | 193.80 | 177.53 | 833,017 |
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.