Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	57.140	57.200	55.640	56.000	49.369	1,752,421
2024-08-19	56.500	57.260	56.040	57.140	50.374	1,652,692
2024-08-16	55.000	57.000	55.000	56.720	50.004	2,711,686
2024-08-14	54.680	54.800	53.900	54.700	48.223	2,321,070
2024-08-13	54.340	55.100	53.480	53.720	47.359	2,986,502
2024-08-12	52.300	54.040	51.580	54.040	47.641	2,102,908
2024-08-09	51.220	52.660	51.060	51.920	45.772	2,574,476
2024-08-08	49.640	50.800	48.500	50.720	44.714	4,395,798
2024-08-07	50.840	50.980	49.740	49.840	43.938	3,168,511
2024-08-06	54.460	54.640	51.820	52.680	44.159	3,029,870
2024-08-05	54.260	54.440	52.960	54.060	45.315	3,491,020
2024-08-02	57.340	57.380	55.280	55.880	46.841	3,231,661
2024-08-01	59.440	59.540	57.620	57.960	48.585	2,220,682
2024-07-31	58.980	59.540	58.580	58.960	49.423	2,114,549
2024-07-30	59.520	59.780	58.260	58.400	48.953	1,469,504
2024-07-29	59.360	60.160	58.960	59.360	49.758	1,349,284
2024-07-26	59.020	59.880	58.800	59.140	49.574	903,316
2024-07-25	58.440	59.280	58.240	59.200	49.624	1,573,532
2024-07-24	58.800	60.020	58.680	59.280	49.691	1,439,217
2024-07-23	60.520	60.680	58.940	59.400	49.792	1,232,835
2024-07-22	60.500	61.040	60.140	60.800	50.965	1,916,264
2024-07-19	61.000	61.100	59.020	60.160	50.429	2,684,152
2024-07-18	59.740	61.060	59.120	61.000	51.133	3,315,933
2024-07-17	59.620	60.280	58.160	58.880	49.356	2,073,575
2024-07-16	60.820	61.240	59.640	59.680	50.026	2,840,944
2024-07-15	61.020	61.500	60.580	61.180	51.284	1,671,889
2024-07-12	61.480	61.480	60.920	61.280	51.368	1,746,733
2024-07-11	61.540	61.920	61.060	61.360	51.435	2,184,421
2024-07-10	61.700	62.120	61.240	61.420	51.485	2,639,397
2024-07-09	61.700	62.080	61.200	61.700	51.720	2,424,591
2024-07-08	60.920	61.800	60.720	61.460	51.518	907,247
2024-07-05	62.000	62.040	60.920	61.040	51.166	1,001,280
2024-07-04	62.300	62.300	61.440	61.860	51.854	1,210,773
2024-07-03	62.280	62.800	61.520	61.700	51.720	1,706,864
2024-07-02	62.400	62.500	61.420	61.840	51.837	1,142,292
2024-07-01	62.920	63.540	62.440	62.580	52.457	1,166,648
2024-06-28	62.560	63.440	62.380	62.920	52.742	4,460,498
2024-06-27	62.480	62.800	62.120	62.640	52.508	1,918,231
2024-06-26	62.600	62.880	61.980	62.260	52.189	1,802,404
2024-06-25	61.460	62.860	61.100	62.520	52.407	3,330,419
2024-06-24	60.600	61.780	60.060	61.480	51.535	1,317,761
2024-06-21	61.360	61.800	60.320	60.600	50.798	4,112,205
2024-06-20	61.000	62.300	60.680	61.300	51.384	2,163,407
2024-06-19	59.200	60.920	58.400	60.500	50.714	2,604,392
2024-06-18	58.940	60.460	58.900	59.240	49.658	3,568,765
2024-06-17	57.380	58.680	56.960	58.580	49.104	2,408,816
2024-06-14	56.700	57.400	56.680	57.300	48.031	5,376,086
2024-06-13	57.100	57.500	56.580	56.680	47.512	1,916,075
2024-06-12	56.360	57.940	56.300	57.340	48.065	2,150,347
2024-06-11	56.700	57.180	55.780	56.180	47.093	1,751,441
2024-06-10	56.940	56.940	55.980	56.540	47.394	1,348,709
2024-06-07	57.900	57.920	56.360	56.940	47.730	1,629,990
2024-06-06	57.420	57.920	57.000	57.720	48.383	1,494,197
2024-06-05	56.400	57.300	56.220	57.020	47.797	1,698,236
2024-06-04	59.200	59.200	55.880	56.180	47.093	2,958,529
2024-06-03	59.980	60.280	58.920	59.000	49.456	1,541,923
2024-05-31	58.020	60.160	57.760	59.360	49.758	6,116,412
2024-05-29	57.860	58.200	57.340	57.460	48.166	2,556,501
2024-05-28	58.500	58.660	57.540	57.940	48.568	1,959,828
2024-05-27	58.020	58.580	57.980	58.300	48.870	1,343,515

← NewerPage 10 of 21 · 1,252 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.