Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	263.80	267.20	262.40	267.20	267.20	380,320
2026-10-15	261.50	264.20	258.20	263.00	263.00	341,840
2026-10-14	265.50	265.70	258.50	261.60	261.60	421,036
2026-10-13	265.20	265.90	261.90	265.10	265.10	708,893
2026-10-12	261.70	264.60	260.60	264.60	264.60	663,966
2026-10-09	265.00	265.50	258.60	261.10	261.10	722,302
2026-10-08	269.20	270.00	261.50	263.00	263.00	824,009
2026-10-07	276.50	278.00	266.90	270.60	270.60	624,693
2026-10-06	271.80	279.40	270.00	276.50	276.50	490,713
2026-10-05	273.50	274.80	263.90	270.40	270.40	432,766
2026-10-02	271.50	273.80	264.70	268.70	268.70	550,244
2026-10-01	280.80	280.90	270.80	270.80	270.80	792,688
2026-09-30	276.80	282.90	276.40	280.90	280.90	856,378
2026-09-29	281.00	282.00	273.50	276.30	276.30	634,489
2026-09-28	281.10	282.40	278.90	280.00	280.00	201,954
2026-09-25	282.70	283.30	279.80	280.30	280.30	246,483
2026-09-24	278.90	282.90	275.40	281.10	281.10	332,231
2026-09-23	284.00	285.90	277.30	281.00	281.00	464,891
2026-09-22	280.00	283.10	276.50	283.10	283.10	542,995
2026-09-21	271.30	279.90	271.10	279.20	279.20	392,659
2026-09-18	272.00	273.30	267.60	269.60	269.60	1,099,016
2026-09-17	269.60	276.10	267.60	272.00	272.00	462,309
2026-09-16	270.70	270.90	266.00	268.30	268.30	507,208
2026-09-15	267.80	270.00	262.40	270.00	270.00	775,612
2026-09-14	267.30	269.70	264.50	267.80	267.80	562,555
2026-09-11	267.90	270.40	265.10	267.40	267.40	693,465
2026-09-10	267.90	269.50	264.50	265.60	265.60	548,107
2026-09-09	268.50	269.50	263.60	266.30	266.30	567,351
2026-09-08	266.10	270.00	262.00	268.60	268.60	448,766
2026-09-07	264.00	266.10	262.30	266.10	266.10	236,571
2026-09-04	259.90	264.40	258.90	263.90	263.90	688,585
2026-09-03	257.20	260.90	254.00	258.90	258.90	396,627
2026-09-02	256.00	257.90	253.00	257.20	257.20	582,051
2026-09-01	258.60	259.40	252.70	256.30	256.30	648,100
2026-08-31	256.70	260.40	256.20	259.10	259.10	737,921
2026-08-28	256.50	256.80	254.20	255.50	255.50	372,270
2026-08-27	261.90	262.00	253.10	253.90	253.90	458,219
2026-08-26	258.90	261.90	257.60	261.90	261.90	1,312,481
2026-08-25	259.00	261.00	256.20	257.10	257.10	610,428
2026-08-24	259.00	259.00	254.20	257.60	257.60	252,320
2026-08-21	260.00	263.70	258.80	258.80	258.80	327,122
2026-08-20	261.00	261.00	257.30	259.60	259.60	436,538
2026-08-19	253.40	263.90	249.70	260.00	260.00	1,172,988
2026-08-18	256.10	257.60	253.80	253.80	253.80	616,476
2026-08-17	258.10	259.40	256.10	257.00	257.00	304,391
2026-08-14	255.00	259.20	254.00	259.20	259.20	419,406
2026-08-13	256.00	258.50	253.40	255.00	255.00	409,640
2026-08-12	253.80	255.60	252.00	255.60	255.60	470,435
2026-08-11	254.00	255.70	252.50	253.50	253.50	600,586
2026-08-10	252.90	254.00	249.60	254.00	254.00	632,526
2026-08-07	256.00	256.00	252.90	252.90	252.90	238,883
2026-08-06	253.50	257.90	252.10	256.90	256.90	319,059
2026-08-05	255.00	255.00	249.80	253.00	253.00	397,405
2026-08-04	246.80	255.00	245.70	255.00	255.00	590,584
2026-08-03	246.50	249.50	244.40	246.30	246.30	440,112
2026-07-31	246.30	247.20	241.90	245.50	245.50	509,783
2026-07-30	237.20	246.30	236.40	246.30	246.30	770,380
2026-07-29	237.00	240.70	237.00	237.30	237.30	515,294
2026-07-28	237.00	241.50	236.10	237.70	237.70	398,792
2026-07-27	236.50	238.80	233.20	237.60	237.60	348,817

Page 1 of 3 · 127 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.