Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	46.820	47.870	46.480	47.750	38.994	1,735,505
2023-11-28	45.650	47.240	45.650	46.910	38.308	1,361,617
2023-11-27	46.420	46.710	45.450	45.990	37.556	1,675,360
2023-11-24	46.600	46.870	46.390	46.520	37.989	1,133,250
2023-11-23	47.110	47.370	46.490	46.740	38.169	1,068,274
2023-11-22	47.390	47.500	46.630	47.110	38.471	2,163,108
2023-11-21	47.700	48.170	47.140	47.440	38.741	1,992,463
2023-11-20	47.680	48.500	47.280	48.000	39.198	2,957,678
2023-11-17	46.810	47.700	46.510	47.680	38.936	1,918,932
2023-11-16	46.000	47.590	45.840	46.930	38.324	3,808,435
2023-11-15	46.640	47.180	45.820	46.000	37.565	3,446,091
2023-11-14	43.760	46.800	43.730	46.640	38.087	4,592,761
2023-11-13	43.830	44.740	43.520	43.740	35.719	2,058,723
2023-11-10	43.650	44.650	43.570	43.800	35.768	2,306,888
2023-11-09	43.610	43.880	42.540	43.880	35.833	2,434,324
2023-11-08	42.950	43.150	41.680	42.360	34.592	3,232,735
2023-11-07	43.300	43.620	42.880	43.180	35.262	1,976,267
2023-11-06	43.530	44.180	43.260	43.600	35.605	2,381,236
2023-11-03	43.530	44.000	43.110	43.530	35.548	2,172,653
2023-11-02	43.850	44.170	42.810	43.240	35.311	2,602,052
2023-10-31	42.730	44.040	42.580	43.520	35.539	4,110,416
2023-10-30	42.050	43.170	42.050	42.730	34.894	1,831,249
2023-10-27	42.500	42.990	41.940	42.020	34.314	2,268,246
2023-10-26	41.520	42.990	40.970	42.650	34.829	3,775,738
2023-10-25	41.710	43.090	41.310	42.030	34.323	5,119,478
2023-10-24	40.400	41.910	40.400	41.120	33.579	3,450,320
2023-10-23	39.980	41.000	39.670	40.280	32.894	2,205,784
2023-10-20	40.100	40.750	39.760	39.980	32.649	2,003,995
2023-10-19	41.380	41.580	40.440	40.550	33.114	2,346,545
2023-10-18	42.710	43.090	41.610	41.820	34.151	4,783,981
2023-10-17	42.900	44.930	42.490	43.100	35.196	5,679,473
2023-10-16	40.360	43.690	40.240	43.000	35.115	13,661,758
2023-10-13	38.560	39.070	37.760	38.650	31.562	2,752,924
2023-10-12	39.410	39.860	38.600	38.870	31.742	5,911,943
2023-10-11	38.450	39.600	38.300	39.290	32.085	4,292,809
2023-10-10	37.050	38.640	37.050	38.400	31.358	3,415,190
2023-10-09	36.000	37.210	35.510	36.700	29.970	2,732,108
2023-10-06	34.890	37.090	34.890	36.300	29.643	3,519,008
2023-10-05	35.000	35.000	34.360	34.790	28.410	1,830,926
2023-10-04	33.680	35.770	33.420	34.570	28.231	3,523,985
2023-10-03	33.760	34.270	33.460	33.880	27.667	2,096,839
2023-10-02	34.590	34.670	33.680	33.760	27.569	1,839,867
2023-09-29	34.350	34.980	33.970	34.720	28.353	3,399,302
2023-09-28	33.910	34.090	33.530	33.960	27.732	2,370,806
2023-09-27	34.930	34.930	33.950	34.010	27.773	1,363,674
2023-09-26	33.830	35.000	33.590	34.770	28.394	1,923,115
2023-09-25	34.460	34.770	33.890	33.890	27.675	2,715,333
2023-09-22	34.950	35.210	34.450	34.590	28.247	1,889,014
2023-09-21	35.300	35.630	34.990	35.280	28.810	1,869,218
2023-09-20	35.070	35.800	34.930	35.630	29.096	2,584,907
2023-09-19	34.640	35.280	34.550	35.140	28.696	2,365,910
2023-09-18	35.420	35.740	34.580	34.690	28.329	2,011,072
2023-09-15	35.630	35.930	35.380	35.540	29.023	4,771,090
2023-09-14	35.500	35.680	35.170	35.510	28.998	1,995,909
2023-09-13	35.250	35.500	35.030	35.330	28.851	2,274,003
2023-09-12	35.100	35.280	34.700	35.260	28.794	3,254,686
2023-09-11	35.380	35.600	35.040	35.140	28.696	2,081,650
2023-09-08	35.450	35.600	34.770	35.170	28.721	1,950,618
2023-09-07	35.300	35.580	34.660	35.260	28.794	3,317,554
2023-09-06	37.090	37.100	34.000	35.340	28.859	4,684,858

← NewerPage 13 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.