Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	57.880	58.140	57.280	58.020	48.635	1,828,765
2024-05-23	57.180	59.040	57.040	58.340	48.903	2,259,832
2024-05-22	57.140	57.140	56.440	57.000	47.780	2,136,725
2024-05-21	57.180	57.180	56.600	57.140	47.897	2,179,519
2024-05-20	57.160	57.640	56.940	57.200	47.948	3,010,326
2024-05-17	57.140	57.460	56.220	57.060	47.830	2,012,403
2024-05-16	57.660	58.180	57.120	57.480	48.182	2,334,830
2024-05-15	57.560	57.880	56.840	57.600	48.283	3,436,021
2024-05-14	57.960	58.200	56.640	57.680	48.350	3,092,146
2024-05-13	57.720	58.460	57.280	58.060	48.668	1,832,523
2024-05-10	61.200	61.260	57.560	57.560	48.249	3,682,111
2024-05-09	61.200	61.760	60.540	60.620	50.814	1,916,908
2024-05-08	60.400	60.920	60.000	60.780	50.948	2,463,429
2024-05-07	61.520	61.700	60.160	60.620	50.814	2,833,469
2024-05-06	60.120	61.540	59.380	61.200	51.301	3,891,740
2024-05-02	61.020	61.540	59.620	60.060	50.345	2,243,237
2024-04-30	61.900	61.900	60.420	60.700	50.881	2,723,091
2024-04-29	61.620	62.200	60.320	61.520	51.569	2,164,247
2024-04-26	62.300	62.720	61.420	61.700	51.720	2,998,376
2024-04-25	62.360	62.780	61.640	62.000	51.971	4,119,725
2024-04-24	62.500	62.920	61.980	62.620	52.491	3,198,157
2024-04-23	60.200	63.080	60.200	62.580	52.457	3,779,796
2024-04-22	59.320	60.440	59.320	60.120	50.395	2,341,489
2024-04-19	58.440	59.160	57.940	59.120	49.557	3,359,654
2024-04-18	58.120	58.900	57.520	58.840	49.322	2,954,915
2024-04-17	56.300	58.280	56.120	57.940	48.568	2,986,324
2024-04-16	57.400	57.720	55.620	55.860	46.824	4,475,632
2024-04-15	57.800	58.740	57.800	58.180	48.769	1,249,947
2024-04-12	58.900	59.100	57.800	57.800	48.451	1,758,423
2024-04-11	59.500	60.200	58.060	58.200	48.786	1,702,088
2024-04-10	60.000	60.640	59.300	59.940	50.244	2,031,072
2024-04-09	61.060	61.120	59.020	59.200	49.624	2,698,271
2024-04-08	60.020	61.520	59.800	61.040	51.166	3,023,460
2024-04-05	59.300	60.340	59.200	60.240	50.496	3,149,976
2024-04-04	59.480	60.100	58.920	60.000	50.295	2,301,922
2024-04-03	59.160	59.920	58.740	59.200	49.624	2,871,463
2024-04-02	59.340	60.140	58.940	59.000	49.456	3,094,111
2024-03-28	58.300	59.660	58.300	59.340	49.741	2,048,382
2024-03-27	57.740	58.580	57.740	58.400	48.953	2,393,602
2024-03-26	57.080	58.400	56.620	58.200	48.786	2,748,627
2024-03-25	57.640	58.080	57.100	57.100	47.864	1,832,379
2024-03-22	58.100	58.520	57.400	57.620	48.300	2,060,512
2024-03-21	57.000	58.100	56.800	58.100	48.702	3,009,235
2024-03-20	55.940	56.320	54.900	56.200	47.109	2,218,554
2024-03-19	55.500	56.040	54.220	55.280	46.338	2,337,054
2024-03-18	55.000	55.660	54.400	55.520	46.539	2,219,828
2024-03-15	55.940	57.040	54.020	55.320	46.372	10,830,905
2024-03-14	56.020	56.620	55.580	56.300	47.193	2,577,417
2024-03-13	56.420	57.660	56.060	56.300	47.193	3,348,723
2024-03-12	55.000	56.880	54.080	56.860	47.663	3,257,963
2024-03-11	53.000	55.060	52.820	55.000	46.103	2,140,957
2024-03-08	53.260	53.680	51.660	53.360	44.729	4,274,467
2024-03-07	54.600	54.860	52.100	53.480	44.829	3,694,684
2024-03-06	55.560	55.760	54.600	55.260	46.321	2,357,174
2024-03-05	56.000	56.300	55.100	55.200	46.271	2,091,812
2024-03-04	56.440	56.860	56.140	56.420	47.294	2,351,096
2024-03-01	56.000	56.300	55.560	56.240	47.143	3,295,474
2024-02-29	54.420	56.100	54.420	55.560	46.573	4,304,469
2024-02-28	55.320	55.500	54.440	54.460	45.651	1,763,180
2024-02-27	55.780	55.960	54.860	55.300	46.355	3,056,011

← NewerPage 11 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.