Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	116.60	117.36	115.34	117.36	117.36	1,728,068
2026-10-15	114.60	116.18	113.40	115.84	115.84	2,801,040
2026-10-14	116.80	117.10	114.60	115.18	115.18	2,282,485
2026-10-13	116.70	116.98	115.50	116.62	116.62	2,235,764
2026-10-12	114.62	116.36	114.60	116.34	116.34	2,361,623
2026-10-09	116.00	116.62	113.02	113.94	113.94	6,205,703
2026-10-08	118.00	118.28	114.92	114.92	114.92	4,183,503
2026-10-07	122.50	123.08	118.30	118.88	118.88	3,166,524
2026-10-06	121.00	123.12	120.26	122.90	122.90	2,193,326
2026-10-05	118.90	119.94	116.30	119.70	119.70	2,070,573
2026-10-02	120.14	121.02	116.94	118.24	118.24	3,675,071
2026-10-01	123.40	124.00	119.56	119.68	119.68	5,344,443
2026-09-30	123.68	125.58	123.22	124.00	124.00	3,533,388
2026-09-29	124.90	125.16	122.36	123.38	123.38	3,482,969
2026-09-28	124.90	125.42	124.10	124.36	124.36	2,200,097
2026-09-25	124.50	125.54	124.00	124.54	124.54	2,109,954
2026-09-24	122.70	124.56	121.60	124.46	124.46	1,527,738
2026-09-23	123.56	124.54	122.34	123.20	123.20	2,027,789
2026-09-22	123.40	124.26	122.10	123.20	123.20	3,021,348
2026-09-21	120.08	123.10	120.00	123.10	123.10	1,242,007
2026-09-18	120.78	120.90	118.50	119.84	119.84	6,120,356
2026-09-17	121.00	122.32	120.04	120.04	120.04	1,989,817
2026-09-16	120.68	120.84	119.34	120.42	120.42	2,983,158
2026-09-15	120.20	120.74	118.16	120.30	120.30	3,162,023
2026-09-14	120.00	121.34	119.50	119.94	119.94	1,976,846
2026-09-11	119.40	120.98	118.96	120.52	120.52	2,089,155
2026-09-10	118.50	120.00	118.44	119.44	119.44	4,318,401
2026-09-09	117.62	118.96	116.90	118.32	118.32	3,934,022
2026-09-08	116.60	117.92	115.32	117.92	117.92	1,814,109
2026-09-07	116.90	117.24	116.14	116.90	116.90	1,105,969
2026-09-04	115.00	117.18	114.80	116.90	116.90	1,963,600
2026-09-03	114.10	115.00	112.30	114.78	114.78	1,557,625
2026-09-02	113.06	114.50	112.12	114.24	114.24	1,593,154
2026-09-01	113.72	114.28	111.72	113.70	113.70	1,677,539
2026-08-31	113.30	115.00	112.78	113.96	113.96	2,694,154
2026-08-28	113.36	113.80	111.82	113.50	113.50	1,616,439
2026-08-27	116.50	116.66	112.22	112.34	112.34	2,029,390
2026-08-26	114.00	116.20	113.20	115.78	115.78	2,030,192
2026-08-25	113.80	114.64	113.30	113.52	113.52	1,041,881
2026-08-24	113.94	113.96	112.24	113.14	113.14	1,921,088
2026-08-21	114.00	115.38	113.90	113.96	113.96	2,121,825
2026-08-20	115.00	115.00	113.10	113.70	113.70	2,270,308
2026-08-19	110.36	115.30	109.24	115.00	115.00	4,208,760
2026-08-18	110.70	111.40	109.86	109.86	109.86	1,524,586
2026-08-17	111.48	111.74	110.00	111.42	111.42	1,773,315
2026-08-14	109.98	111.60	109.52	111.08	111.08	2,013,080
2026-08-13	110.00	112.20	109.42	109.42	109.42	3,478,402
2026-08-12	109.10	109.82	108.58	109.82	109.82	1,360,151
2026-08-11	110.00	110.86	109.04	109.04	109.04	2,569,518
2026-08-10	108.70	110.50	107.56	110.10	110.10	1,907,017
2026-08-07	109.70	109.90	108.30	109.00	109.00	1,482,288
2026-08-06	108.70	110.10	108.20	109.66	109.66	1,832,495
2026-08-05	109.44	109.66	107.24	108.42	108.42	2,073,350
2026-08-04	107.54	109.40	105.90	109.02	109.02	3,251,634
2026-08-03	113.00	114.16	112.20	112.50	106.36	3,149,954
2026-07-31	113.90	114.10	111.44	111.92	105.81	3,659,071
2026-07-30	109.52	113.50	108.88	113.44	107.25	3,588,643
2026-07-29	110.50	110.82	109.44	109.86	103.86	2,387,709
2026-07-28	108.70	110.44	108.12	109.96	103.96	4,030,308
2026-07-27	107.78	109.10	106.70	108.00	102.11	2,511,960

Page 1 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	6.1400 PLN
2025-08-04	5.4800 PLN
2024-08-07	2.5900 PLN
2024-01-24	1.2800 PLN
2022-08-03	1.8300 PLN
2019-07-30	1.3300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.