Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	206.00	206.80	203.10	204.30	187.15	773,470
2025-08-04	199.95	204.60	199.70	203.90	186.78	510,463
2025-08-01	202.40	203.00	198.60	199.55	182.80	628,727
2025-07-31	204.40	207.60	203.10	204.70	187.52	1,003,082
2025-07-30	202.40	205.40	201.20	204.50	187.33	487,680
2025-07-29	198.00	204.00	196.30	202.40	185.41	963,814
2025-07-28	204.00	205.00	197.20	197.70	181.10	495,266
2025-07-25	201.90	203.60	199.75	202.60	185.59	596,355
2025-07-24	198.40	203.00	198.20	202.00	185.04	852,439
2025-07-23	197.60	198.90	194.90	197.15	180.60	616,972
2025-07-22	196.30	196.70	194.45	195.50	179.09	828,917
2025-07-21	197.85	198.45	193.30	196.80	180.28	1,367,336
2025-07-18	193.50	199.25	193.20	197.75	181.15	984,457
2025-07-17	189.80	194.40	187.30	192.85	176.66	886,724
2025-07-16	187.00	189.20	185.85	188.65	172.81	582,887
2025-07-15	187.40	191.65	186.00	186.95	171.26	898,385
2025-07-14	184.05	187.00	182.90	187.00	171.30	512,549
2025-07-11	186.35	186.95	182.30	184.95	169.42	537,285
2025-07-10	191.45	192.00	184.00	185.15	169.61	593,230
2025-07-09	191.45	192.35	189.75	191.50	175.42	457,823
2025-07-08	189.40	191.50	189.30	190.45	174.46	562,404
2025-07-07	188.25	189.35	186.60	188.40	172.58	402,139
2025-07-04	189.25	190.50	185.65	188.50	172.68	376,575
2025-07-03	183.70	189.95	183.70	189.25	173.36	629,171
2025-07-02	183.35	185.40	182.45	183.70	168.28	709,289
2025-07-01	184.35	186.05	181.50	182.50	167.18	740,771
2025-06-30	182.80	185.60	182.00	185.00	169.47	843,953
2025-06-27	182.15	183.00	180.00	182.00	166.72	503,542
2025-06-26	178.50	183.65	178.50	182.15	166.86	949,132
2025-06-25	180.00	180.00	176.25	177.25	162.37	520,811
2025-06-24	174.00	181.35	174.00	181.10	165.90	921,710
2025-06-23	174.20	175.05	169.95	170.45	156.14	739,275
2025-06-20	175.20	176.20	174.00	175.60	160.86	1,626,987
2025-06-18	176.50	176.50	173.35	175.20	160.49	734,444
2025-06-17	175.60	178.15	173.55	176.50	161.68	1,310,768
2025-06-16	176.75	180.00	175.70	176.85	162.00	693,505
2025-06-13	175.00	179.65	175.00	176.75	161.91	901,881
2025-06-12	180.00	184.00	177.90	180.00	164.89	1,132,333
2025-06-11	179.75	182.30	176.20	182.30	167.00	863,076
2025-06-10	174.05	182.30	173.25	179.70	164.61	1,155,925
2025-06-09	171.70	175.50	170.00	174.05	159.44	713,939
2025-06-06	176.00	176.05	166.55	171.65	157.24	2,027,454
2025-06-05	179.85	181.10	174.65	176.10	161.32	740,676
2025-06-04	178.00	180.00	175.60	180.00	164.89	830,327
2025-06-03	183.40	184.20	175.80	177.00	162.14	1,264,509
2025-06-02	176.00	184.75	172.20	183.40	168.00	2,035,728
2025-05-30	184.00	185.15	181.35	184.30	168.83	1,463,506
2025-05-29	187.60	188.55	184.05	185.00	169.47	838,803
2025-05-28	184.55	187.65	184.50	186.60	170.94	782,790
2025-05-27	181.75	185.55	181.10	184.60	169.10	756,320
2025-05-26	178.40	182.85	178.15	181.80	166.54	408,976
2025-05-23	179.00	180.70	170.00	176.50	161.68	650,629
2025-05-22	178.00	179.35	177.05	178.85	163.84	321,637
2025-05-21	181.10	181.45	177.50	179.40	164.34	632,104
2025-05-20	180.00	181.80	178.10	181.50	166.26	874,959
2025-05-19	178.00	179.35	172.75	178.75	163.74	634,915
2025-05-16	182.25	183.80	179.75	181.80	166.54	518,376
2025-05-15	182.50	182.70	179.10	180.90	165.71	549,119
2025-05-14	182.25	183.90	180.55	182.50	167.18	840,895
2025-05-13	179.00	181.80	176.80	181.80	166.54	748,238

← NewerPage 6 of 21 · 1,250 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.