Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	180.60	182.60	177.50	178.75	163.74	795,286
2025-05-09	173.00	178.75	172.05	178.40	163.42	929,465
2025-05-08	169.65	173.50	168.70	171.00	156.64	764,758
2025-05-07	165.00	169.20	165.00	168.25	154.13	926,144
2025-05-06	171.00	172.00	164.60	166.40	152.43	1,272,965
2025-05-05	190.40	190.40	186.00	188.95	156.27	689,394
2025-05-02	192.90	193.55	187.15	189.55	156.77	1,838,483
2025-04-30	193.20	194.60	185.55	188.35	155.77	1,952,606
2025-04-29	193.00	194.85	191.10	192.60	159.29	700,009
2025-04-28	194.00	194.10	191.70	192.35	159.08	683,516
2025-04-25	192.15	194.45	190.25	191.70	158.54	583,919
2025-04-24	191.90	192.65	187.75	191.75	158.58	935,242
2025-04-23	184.40	192.00	183.70	191.90	158.71	1,710,346
2025-04-22	176.40	180.15	176.40	180.15	148.99	705,226
2025-04-17	175.00	179.90	175.00	176.60	146.06	710,460
2025-04-16	173.00	176.60	172.75	175.00	144.73	805,724
2025-04-15	172.00	176.80	170.30	174.30	144.15	1,404,958
2025-04-14	168.20	171.30	167.80	170.20	140.76	841,042
2025-04-11	164.15	167.85	162.25	165.00	136.46	2,210,972
2025-04-10	169.00	169.50	161.50	164.40	135.97	1,944,083
2025-04-09	151.00	155.70	149.25	150.60	124.55	980,849
2025-04-08	165.00	165.20	151.20	156.10	129.10	1,262,642
2025-04-07	144.55	155.00	140.20	150.25	124.26	1,827,690
2025-04-04	171.00	172.40	155.25	155.70	128.77	1,601,598
2025-04-03	180.05	181.80	172.65	172.95	143.04	1,201,424
2025-04-02	181.00	184.00	178.95	183.45	151.72	769,652
2025-04-01	177.75	181.75	177.25	181.00	149.69	741,181
2025-03-31	178.00	178.40	174.40	175.80	145.39	700,092
2025-03-28	181.60	181.70	178.85	180.50	149.28	787,187
2025-03-27	180.00	184.15	178.35	183.20	151.51	740,376
2025-03-26	182.95	184.60	180.35	182.55	150.98	423,842
2025-03-25	179.00	182.90	178.00	182.70	151.10	669,622
2025-03-24	179.00	180.00	177.65	177.85	147.09	478,436
2025-03-21	180.00	180.25	173.10	177.00	146.39	3,551,973
2025-03-20	183.30	183.60	176.95	180.00	148.87	1,143,523
2025-03-19	185.50	186.40	182.40	182.85	151.22	1,099,958
2025-03-18	185.45	189.65	185.00	186.30	154.08	1,357,522
2025-03-17	184.00	186.35	183.35	184.85	152.88	599,273
2025-03-14	177.00	185.70	175.45	184.05	152.22	1,056,407
2025-03-13	174.10	177.70	172.65	176.35	145.85	920,427
2025-03-12	170.25	174.40	169.90	173.80	143.74	1,069,938
2025-03-11	168.50	171.45	166.90	168.30	139.19	512,140
2025-03-10	175.30	175.45	167.15	169.00	139.77	847,980
2025-03-07	171.70	176.00	171.05	175.45	145.10	1,031,894
2025-03-06	170.20	174.80	170.00	174.25	144.11	772,890
2025-03-05	166.30	170.40	165.20	170.20	140.76	990,832
2025-03-04	168.35	168.70	160.50	161.50	133.57	1,478,688
2025-03-03	170.00	172.05	167.55	170.85	141.30	973,387
2025-02-28	171.90	171.90	168.60	170.00	140.60	1,388,058
2025-02-27	174.55	177.70	172.15	173.25	143.28	1,048,747
2025-02-26	173.00	174.90	171.85	174.55	144.36	932,211
2025-02-25	168.40	173.05	168.15	171.40	141.75	1,392,182
2025-02-24	175.15	175.45	167.80	168.55	139.40	1,225,222
2025-02-21	176.50	178.05	175.00	175.10	144.81	666,292
2025-02-20	176.50	178.90	174.35	176.95	146.34	963,054
2025-02-19	182.20	182.90	177.25	178.40	147.54	1,301,110
2025-02-18	174.10	183.40	173.00	182.20	150.69	1,671,837
2025-02-17	171.40	173.75	170.70	173.00	143.08	618,807
2025-02-14	175.65	176.40	171.30	172.35	142.54	739,447
2025-02-13	175.50	178.70	173.85	175.50	145.15	909,613

← NewerPage 7 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.