Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 175.50 | 178.70 | 173.85 | 175.50 | 145.15 | 909,613 |
| 2025-02-12 | 169.00 | 175.00 | 168.60 | 174.90 | 144.65 | 2,442,301 |
| 2025-02-11 | 164.70 | 168.70 | 164.05 | 168.00 | 138.94 | 853,530 |
| 2025-02-10 | 164.40 | 165.05 | 163.20 | 164.45 | 136.01 | 454,848 |
| 2025-02-07 | 161.90 | 165.60 | 161.75 | 164.35 | 135.92 | 667,409 |
| 2025-02-06 | 157.00 | 162.05 | 157.00 | 161.65 | 133.69 | 1,095,488 |
| 2025-02-05 | 158.90 | 159.50 | 154.30 | 156.00 | 129.02 | 767,540 |
| 2025-02-04 | 158.45 | 158.85 | 155.75 | 158.40 | 131.00 | 499,579 |
| 2025-02-03 | 155.60 | 158.35 | 154.55 | 157.55 | 130.30 | 528,357 |
| 2025-01-31 | 161.25 | 161.90 | 159.45 | 160.35 | 132.62 | 1,237,737 |
| 2025-01-30 | 159.00 | 161.75 | 159.00 | 161.25 | 133.36 | 602,446 |
| 2025-01-29 | 158.50 | 160.25 | 158.40 | 158.70 | 131.25 | 417,670 |
| 2025-01-28 | 156.00 | 158.80 | 155.75 | 158.50 | 131.09 | 689,071 |
| 2025-01-27 | 153.55 | 156.10 | 151.25 | 156.10 | 129.10 | 589,532 |
| 2025-01-24 | 152.85 | 155.00 | 152.55 | 154.35 | 127.65 | 495,401 |
| 2025-01-23 | 153.10 | 153.15 | 151.90 | 152.45 | 126.08 | 453,778 |
| 2025-01-22 | 149.70 | 153.80 | 149.70 | 153.05 | 126.58 | 647,241 |
| 2025-01-21 | 147.35 | 149.70 | 146.50 | 149.60 | 123.73 | 460,140 |
| 2025-01-20 | 145.90 | 147.95 | 145.15 | 147.25 | 121.78 | 166,612 |
| 2025-01-17 | 145.75 | 147.50 | 145.25 | 145.90 | 120.67 | 414,580 |
| 2025-01-16 | 149.00 | 149.00 | 144.55 | 144.70 | 119.67 | 649,334 |
| 2025-01-15 | 146.00 | 148.90 | 145.30 | 148.70 | 122.98 | 795,859 |
| 2025-01-14 | 144.55 | 146.50 | 144.20 | 146.00 | 120.75 | 769,525 |
| 2025-01-13 | 146.30 | 146.30 | 143.10 | 143.50 | 118.68 | 796,329 |
| 2025-01-10 | 144.40 | 147.20 | 144.10 | 146.50 | 121.16 | 608,118 |
| 2025-01-09 | 141.75 | 144.35 | 140.55 | 144.05 | 119.14 | 469,352 |
| 2025-01-08 | 143.50 | 144.90 | 140.45 | 141.85 | 117.32 | 598,339 |
| 2025-01-07 | 141.80 | 144.35 | 141.25 | 143.85 | 118.97 | 663,546 |
| 2025-01-03 | 138.90 | 141.80 | 138.20 | 140.40 | 116.12 | 456,063 |
| 2025-01-02 | 137.95 | 139.55 | 135.55 | 139.10 | 115.04 | 498,970 |
| 2024-12-30 | 140.00 | 140.00 | 136.60 | 137.90 | 114.05 | 266,635 |
| 2024-12-27 | 139.80 | 139.95 | 137.15 | 138.75 | 114.75 | 254,072 |
| 2024-12-23 | 139.20 | 141.10 | 138.95 | 139.65 | 115.50 | 346,506 |
| 2024-12-20 | 141.00 | 141.00 | 137.15 | 138.70 | 114.71 | 1,783,014 |
| 2024-12-19 | 139.80 | 142.10 | 138.80 | 141.35 | 116.90 | 616,513 |
| 2024-12-18 | 139.00 | 142.80 | 138.30 | 142.25 | 117.65 | 866,012 |
| 2024-12-17 | 145.00 | 145.05 | 139.35 | 139.35 | 115.25 | 699,374 |
| 2024-12-16 | 146.00 | 146.80 | 143.90 | 145.00 | 119.92 | 609,604 |
| 2024-12-13 | 146.00 | 147.95 | 145.10 | 145.30 | 120.17 | 444,862 |
| 2024-12-12 | 144.95 | 146.55 | 144.60 | 146.20 | 120.91 | 411,763 |
| 2024-12-11 | 145.80 | 146.15 | 144.45 | 145.60 | 120.42 | 446,837 |
| 2024-12-10 | 145.70 | 147.45 | 144.50 | 147.05 | 121.62 | 447,142 |
| 2024-12-09 | 149.00 | 149.30 | 146.40 | 146.95 | 121.53 | 464,918 |
| 2024-12-06 | 148.75 | 150.20 | 147.95 | 148.70 | 122.98 | 571,614 |
| 2024-12-05 | 147.05 | 149.25 | 146.40 | 148.35 | 122.69 | 742,126 |
| 2024-12-04 | 144.25 | 147.60 | 143.00 | 145.85 | 120.62 | 542,459 |
| 2024-12-03 | 142.90 | 144.25 | 141.05 | 143.30 | 118.51 | 1,024,352 |
| 2024-12-02 | 137.00 | 142.95 | 136.35 | 142.90 | 118.18 | 1,409,377 |
| 2024-11-29 | 141.00 | 141.00 | 133.80 | 135.65 | 112.19 | 2,508,826 |
| 2024-11-28 | 140.05 | 142.00 | 139.60 | 140.55 | 116.24 | 561,289 |
| 2024-11-27 | 140.00 | 140.15 | 136.95 | 139.05 | 115.00 | 459,874 |
| 2024-11-26 | 140.55 | 141.30 | 138.50 | 139.90 | 115.70 | 451,233 |
| 2024-11-25 | 141.00 | 141.65 | 139.60 | 140.75 | 116.41 | 1,043,013 |
| 2024-11-22 | 139.75 | 140.65 | 136.25 | 139.35 | 115.25 | 590,598 |
| 2024-11-21 | 137.20 | 139.55 | 135.40 | 139.15 | 115.08 | 506,304 |
| 2024-11-20 | 137.00 | 138.50 | 135.60 | 136.85 | 113.18 | 647,886 |
| 2024-11-19 | 139.45 | 140.65 | 131.15 | 136.15 | 112.60 | 1,841,444 |
| 2024-11-18 | 142.00 | 144.10 | 138.15 | 139.50 | 115.37 | 889,512 |
| 2024-11-15 | 148.20 | 148.25 | 143.25 | 143.25 | 118.47 | 950,888 |
| 2024-11-14 | 151.10 | 152.05 | 145.45 | 147.60 | 122.07 | 3,223,023 |
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.