Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	197.80	199.60	194.90	197.25	180.69	705,694
2025-10-28	192.00	197.20	191.05	196.85	180.32	916,565
2025-10-27	192.70	193.80	190.45	191.30	175.24	466,978
2025-10-24	193.90	194.05	190.40	191.20	175.15	619,743
2025-10-23	191.35	194.30	189.95	192.30	176.16	712,458
2025-10-22	187.55	192.80	187.45	191.30	175.24	346,264
2025-10-21	187.35	188.90	185.50	187.45	171.71	293,964
2025-10-20	185.65	187.80	184.75	186.60	170.94	578,416
2025-10-17	185.25	185.80	181.80	184.90	169.38	706,866
2025-10-16	188.20	188.20	185.65	186.65	170.98	445,940
2025-10-15	184.00	188.10	184.00	186.95	171.26	717,683
2025-10-14	184.75	184.75	181.55	183.50	168.10	609,553
2025-10-13	183.50	186.35	183.15	184.75	169.24	528,059
2025-10-10	183.00	186.65	182.00	184.50	169.01	296,673
2025-10-09	185.20	185.90	183.15	184.00	168.55	768,627
2025-10-08	184.70	187.60	182.90	184.80	169.29	1,252,726
2025-10-07	181.15	186.00	181.15	183.55	168.14	910,457
2025-10-06	181.50	183.15	179.10	179.15	164.11	378,330
2025-10-03	181.20	183.35	180.25	181.20	165.99	422,899
2025-10-02	176.95	184.55	176.50	181.20	165.99	1,055,713
2025-10-01	173.50	176.95	172.00	176.45	161.64	632,481
2025-09-30	173.00	175.45	172.05	174.70	160.03	672,754
2025-09-29	177.20	177.65	173.50	174.05	159.44	472,507
2025-09-26	171.70	176.85	170.75	176.75	161.91	865,420
2025-09-25	176.80	177.35	171.30	172.00	157.56	1,713,037
2025-09-24	177.10	177.80	172.65	176.85	162.00	715,846
2025-09-23	177.50	178.60	176.35	176.95	162.10	523,345
2025-09-22	177.65	179.30	174.80	177.10	162.23	534,999
2025-09-19	179.80	179.80	177.35	178.65	163.65	1,090,555
2025-09-18	178.50	180.10	176.70	177.50	162.60	597,522
2025-09-17	176.95	178.30	175.60	177.30	162.42	427,909
2025-09-16	180.05	181.20	176.55	176.90	162.05	440,601
2025-09-15	181.00	181.35	178.60	180.20	165.07	377,793
2025-09-12	181.80	182.10	178.45	179.60	164.52	431,300
2025-09-11	176.00	182.10	175.80	181.15	165.94	908,578
2025-09-10	179.30	180.00	173.25	178.20	163.24	1,146,394
2025-09-09	183.00	183.00	179.55	180.85	165.67	957,926
2025-09-08	181.10	183.20	180.10	183.05	167.68	659,674
2025-09-05	189.25	189.45	180.10	180.10	164.98	603,845
2025-09-04	179.60	188.40	177.55	188.15	172.36	923,462
2025-09-03	183.50	185.85	180.35	181.00	165.81	766,950
2025-09-02	182.00	183.50	178.20	182.85	167.50	594,101
2025-09-01	184.10	186.65	178.65	181.70	166.45	709,793
2025-08-29	185.95	186.45	182.10	183.25	167.87	811,357
2025-08-28	190.00	191.15	186.00	186.15	170.52	671,187
2025-08-27	191.45	193.00	188.15	188.85	173.00	695,084
2025-08-26	191.75	192.80	188.35	191.45	175.38	1,572,908
2025-08-25	190.90	194.10	190.85	191.70	175.61	1,051,275
2025-08-22	200.00	201.00	188.10	190.40	174.42	2,920,051
2025-08-21	214.40	215.80	212.90	214.50	196.49	408,753
2025-08-20	212.00	215.30	210.80	213.00	195.12	432,983
2025-08-19	212.50	215.20	209.90	213.40	195.49	694,983
2025-08-18	212.90	213.00	206.50	211.70	193.93	1,060,744
2025-08-14	214.00	214.50	208.90	210.80	193.10	1,181,492
2025-08-13	221.00	222.60	214.90	218.10	199.79	647,349
2025-08-12	219.60	222.20	217.90	219.70	201.26	436,057
2025-08-11	221.50	222.60	217.80	219.00	200.62	409,361
2025-08-08	219.00	223.10	214.20	222.10	203.45	701,835
2025-08-07	212.00	223.00	211.60	218.10	199.79	1,074,007
2025-08-06	205.00	214.00	205.00	212.50	194.66	903,615

← NewerPage 5 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.