Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	56.500	56.760	55.760	55.820	46.791	2,991,815
2024-02-23	56.260	56.880	55.940	56.500	47.361	4,408,878
2024-02-22	55.700	56.660	55.660	56.100	47.026	3,513,935
2024-02-21	55.280	56.080	55.080	55.420	46.456	3,193,670
2024-02-20	54.200	55.440	53.660	55.280	46.338	4,492,971
2024-02-19	53.020	54.080	53.020	53.940	45.215	1,213,390
2024-02-16	53.000	54.460	53.000	53.840	45.131	1,844,377
2024-02-15	53.900	54.240	52.540	52.900	44.343	1,609,280
2024-02-14	52.020	53.660	51.780	53.480	44.829	1,627,473
2024-02-13	52.000	52.800	51.580	52.020	43.605	1,708,445
2024-02-12	52.200	52.640	51.420	52.300	43.840	1,781,957
2024-02-09	52.280	52.560	51.940	52.160	43.723	1,045,256
2024-02-08	53.000	53.240	51.900	52.400	43.924	1,974,649
2024-02-07	53.260	53.400	52.300	53.000	44.427	2,966,527
2024-02-06	53.340	54.100	52.680	52.940	44.377	4,273,440
2024-02-05	53.540	54.160	53.060	53.200	44.595	4,654,242
2024-02-02	51.900	53.560	51.840	53.540	44.880	4,779,663
2024-02-01	50.800	51.700	50.240	51.200	42.918	3,364,620
2024-01-31	49.920	51.000	49.800	51.000	42.750	4,052,460
2024-01-30	48.990	49.920	48.750	49.920	41.845	2,828,944
2024-01-29	49.260	49.340	48.620	48.700	40.823	2,481,309
2024-01-26	48.590	49.340	48.270	49.260	41.292	4,339,511
2024-01-25	48.690	48.880	48.140	48.750	40.864	3,124,437
2024-01-24	48.780	48.940	48.380	48.720	40.839	3,538,040
2024-01-23	50.000	50.100	49.260	49.620	40.521	3,041,197
2024-01-22	49.980	50.440	49.600	49.950	40.790	4,631,355
2024-01-19	49.490	50.220	49.310	49.780	40.651	4,388,583
2024-01-18	48.650	49.510	48.650	49.500	40.423	2,119,613
2024-01-17	48.400	48.930	47.770	48.600	39.688	2,751,434
2024-01-16	48.540	48.810	47.920	48.700	39.769	2,052,419
2024-01-15	49.500	49.600	48.410	48.900	39.933	1,978,939
2024-01-12	48.460	49.560	48.460	49.400	40.341	1,705,773
2024-01-11	49.900	49.980	48.360	48.450	39.565	2,265,597
2024-01-10	50.440	50.500	49.350	49.520	40.439	1,951,791
2024-01-09	50.380	50.620	49.070	50.600	41.321	4,793,299
2024-01-08	49.510	50.360	49.000	50.220	41.011	2,660,283
2024-01-05	49.210	49.890	48.020	49.740	40.619	3,504,411
2024-01-04	49.900	49.990	48.860	49.740	40.619	2,707,829
2024-01-03	49.520	50.040	49.040	50.040	40.864	2,916,849
2024-01-02	50.200	50.480	48.890	49.630	40.529	1,565,924
2023-12-29	50.400	50.820	49.870	50.320	41.092	615,213
2023-12-28	51.400	51.460	50.460	50.580	41.305	1,208,271
2023-12-27	50.300	51.500	50.260	51.300	41.893	1,542,098
2023-12-22	50.180	50.640	50.060	50.300	41.076	1,044,221
2023-12-21	50.060	50.780	50.000	50.300	41.076	2,729,777
2023-12-20	50.700	51.260	50.000	50.460	41.207	1,436,545
2023-12-19	50.200	51.260	49.950	50.780	41.468	2,891,937
2023-12-18	48.950	50.460	48.770	50.400	41.158	2,227,220
2023-12-15	49.600	49.930	48.730	49.110	40.104	6,364,738
2023-12-14	49.880	49.890	49.150	49.500	40.423	3,725,102
2023-12-13	49.200	49.510	49.080	49.400	40.341	2,672,840
2023-12-12	49.550	49.930	48.730	49.230	40.202	2,483,153
2023-12-11	49.550	49.970	48.980	49.510	40.431	2,460,083
2023-12-08	49.000	49.740	49.000	49.540	40.455	1,760,859
2023-12-07	49.000	49.430	48.260	49.270	40.235	2,456,321
2023-12-06	49.400	50.020	48.920	49.430	40.366	3,071,865
2023-12-05	48.950	50.040	48.830	49.300	40.259	2,117,325
2023-12-04	49.350	49.940	49.190	49.300	40.259	1,348,739
2023-12-01	47.390	49.800	47.390	49.550	40.464	3,027,998
2023-11-30	47.590	47.820	47.050	47.530	38.814	3,445,627

← NewerPage 12 of 21 · 1,254 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.