Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 154.00 | 154.00 | 150.00 | 150.80 | 124.72 | 676,024 |
| 2024-11-12 | 155.10 | 157.70 | 153.20 | 153.60 | 127.03 | 871,058 |
| 2024-11-08 | 156.50 | 156.80 | 152.80 | 155.10 | 128.27 | 1,122,554 |
| 2024-11-07 | 148.00 | 155.60 | 146.20 | 155.60 | 128.69 | 3,874,168 |
| 2024-11-06 | 144.00 | 147.45 | 143.25 | 144.15 | 119.22 | 958,675 |
| 2024-11-05 | 143.10 | 143.85 | 141.90 | 143.50 | 118.68 | 534,175 |
| 2024-11-04 | 141.85 | 144.40 | 141.40 | 144.40 | 119.42 | 832,269 |
| 2024-10-31 | 142.00 | 142.50 | 140.20 | 140.20 | 115.95 | 1,034,138 |
| 2024-10-30 | 147.00 | 147.10 | 143.25 | 143.50 | 118.68 | 452,740 |
| 2024-10-29 | 143.45 | 148.20 | 143.45 | 148.20 | 122.57 | 941,754 |
| 2024-10-28 | 146.00 | 146.75 | 142.60 | 143.45 | 118.64 | 443,200 |
| 2024-10-25 | 145.55 | 145.65 | 142.35 | 144.80 | 119.76 | 829,973 |
| 2024-10-24 | 146.50 | 146.95 | 143.90 | 145.45 | 120.29 | 558,982 |
| 2024-10-23 | 144.70 | 146.75 | 143.25 | 146.35 | 121.04 | 675,578 |
| 2024-10-22 | 146.30 | 146.60 | 142.65 | 143.65 | 118.80 | 1,052,288 |
| 2024-10-21 | 149.50 | 149.50 | 144.95 | 145.45 | 120.29 | 563,784 |
| 2024-10-18 | 146.20 | 150.95 | 146.20 | 149.30 | 123.48 | 363,214 |
| 2024-10-17 | 151.25 | 151.95 | 146.00 | 146.00 | 120.75 | 586,977 |
| 2024-10-16 | 150.70 | 151.90 | 148.20 | 151.15 | 125.01 | 371,139 |
| 2024-10-15 | 152.00 | 152.50 | 150.15 | 150.70 | 124.63 | 466,991 |
| 2024-10-14 | 150.95 | 152.20 | 149.95 | 151.40 | 125.21 | 345,855 |
| 2024-10-11 | 147.70 | 152.90 | 147.55 | 151.00 | 124.88 | 691,794 |
| 2024-10-10 | 149.50 | 150.70 | 147.65 | 148.05 | 122.44 | 597,930 |
| 2024-10-09 | 144.05 | 149.90 | 142.35 | 149.50 | 123.64 | 785,410 |
| 2024-10-08 | 140.20 | 145.00 | 139.50 | 143.65 | 118.80 | 478,014 |
| 2024-10-07 | 143.60 | 144.00 | 140.15 | 141.70 | 117.19 | 352,776 |
| 2024-10-04 | 141.50 | 143.00 | 139.95 | 142.10 | 117.52 | 752,159 |
| 2024-10-03 | 141.80 | 143.05 | 139.55 | 140.75 | 116.41 | 926,026 |
| 2024-10-02 | 145.45 | 146.40 | 142.60 | 143.45 | 118.64 | 410,780 |
| 2024-10-01 | 148.90 | 148.90 | 143.65 | 145.35 | 120.21 | 584,914 |
| 2024-09-30 | 152.00 | 152.00 | 146.90 | 146.90 | 121.49 | 438,761 |
| 2024-09-27 | 151.65 | 152.80 | 150.00 | 152.55 | 126.16 | 363,238 |
| 2024-09-26 | 152.00 | 154.35 | 151.00 | 152.25 | 125.92 | 774,242 |
| 2024-09-25 | 152.00 | 152.00 | 148.45 | 150.40 | 124.39 | 361,643 |
| 2024-09-24 | 150.20 | 153.05 | 149.55 | 151.45 | 125.26 | 881,888 |
| 2024-09-23 | 148.90 | 149.65 | 147.00 | 148.50 | 122.82 | 584,575 |
| 2024-09-20 | 154.00 | 154.00 | 148.00 | 149.00 | 123.23 | 1,813,739 |
| 2024-09-19 | 151.90 | 154.35 | 148.65 | 153.75 | 127.16 | 1,164,398 |
| 2024-09-18 | 149.75 | 152.15 | 149.45 | 150.40 | 124.39 | 1,132,098 |
| 2024-09-17 | 148.65 | 151.50 | 148.40 | 149.75 | 123.85 | 987,175 |
| 2024-09-16 | 150.70 | 151.80 | 147.80 | 148.85 | 123.10 | 678,543 |
| 2024-09-13 | 148.15 | 152.60 | 148.15 | 151.95 | 125.67 | 609,771 |
| 2024-09-12 | 149.20 | 151.00 | 146.90 | 148.05 | 122.44 | 602,834 |
| 2024-09-11 | 148.05 | 149.40 | 145.70 | 147.00 | 121.57 | 564,523 |
| 2024-09-10 | 154.40 | 154.85 | 148.55 | 149.30 | 123.48 | 1,276,056 |
| 2024-09-09 | 151.15 | 154.80 | 150.70 | 153.75 | 127.16 | 381,999 |
| 2024-09-06 | 155.45 | 155.45 | 150.20 | 151.20 | 125.05 | 453,374 |
| 2024-09-05 | 156.80 | 159.50 | 155.05 | 155.70 | 128.77 | 344,165 |
| 2024-09-04 | 155.15 | 157.55 | 155.00 | 157.25 | 130.05 | 379,197 |
| 2024-09-03 | 162.85 | 162.90 | 157.30 | 158.30 | 130.92 | 467,318 |
| 2024-09-02 | 158.30 | 162.95 | 156.70 | 162.20 | 134.15 | 387,140 |
| 2024-08-30 | 157.85 | 159.60 | 156.85 | 158.45 | 131.04 | 766,573 |
| 2024-08-29 | 156.90 | 158.65 | 156.25 | 157.85 | 130.55 | 484,209 |
| 2024-08-28 | 156.45 | 156.80 | 154.00 | 156.50 | 129.43 | 335,959 |
| 2024-08-27 | 157.50 | 157.80 | 153.20 | 156.45 | 129.39 | 492,998 |
| 2024-08-26 | 159.05 | 159.85 | 156.35 | 157.45 | 130.22 | 411,826 |
| 2024-08-23 | 158.25 | 161.50 | 158.10 | 159.85 | 132.20 | 406,069 |
| 2024-08-22 | 159.40 | 160.50 | 157.55 | 158.25 | 130.88 | 278,999 |
| 2024-08-21 | 158.00 | 159.50 | 157.40 | 158.45 | 131.04 | 440,979 |
| 2024-08-20 | 161.75 | 161.80 | 157.30 | 158.05 | 130.71 | 465,815 |
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.