Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	35.790	36.010	35.280	35.340	28.859	1,863,176
2023-06-09	35.530	36.230	35.390	35.790	29.227	2,096,508
2023-06-07	35.700	35.800	34.950	35.320	28.843	2,163,559
2023-06-06	34.220	35.800	34.220	35.780	29.219	3,520,919
2023-06-05	34.470	35.180	34.120	34.300	28.010	2,231,094
2023-06-02	33.090	34.490	33.000	34.470	28.149	2,922,195
2023-06-01	32.200	32.910	32.020	32.800	26.785	1,782,209
2023-05-31	32.760	32.920	31.910	32.080	26.197	4,280,682
2023-05-30	34.020	34.020	33.130	33.130	27.055	1,501,927
2023-05-29	34.070	34.220	33.750	34.080	27.830	1,027,891
2023-05-26	33.150	34.090	33.010	34.070	27.822	2,745,779
2023-05-25	32.540	33.330	32.400	32.970	26.924	1,471,457
2023-05-24	33.550	33.630	32.550	32.630	26.646	1,667,820
2023-05-23	33.440	33.950	33.380	33.740	27.553	1,228,129
2023-05-22	33.000	33.710	32.940	33.520	27.373	2,483,141
2023-05-19	32.400	33.250	32.350	33.250	27.153	2,484,175
2023-05-18	32.000	32.620	31.840	32.230	26.320	2,000,237
2023-05-17	31.330	31.840	31.140	31.670	25.862	1,377,370
2023-05-16	31.290	31.780	31.120	31.630	25.830	1,025,150
2023-05-15	31.630	31.670	31.060	31.370	25.617	1,499,950
2023-05-12	31.290	31.960	31.100	31.350	25.601	2,031,857
2023-05-11	31.330	31.560	30.900	31.000	25.315	1,744,213
2023-05-10	31.260	31.750	30.880	31.180	25.462	1,514,286
2023-05-09	31.180	31.230	30.820	31.120	25.413	1,266,344
2023-05-08	31.140	31.700	31.100	31.270	25.536	1,044,271
2023-05-05	30.590	31.250	30.360	31.130	25.421	1,904,679
2023-05-04	31.780	32.020	30.320	30.370	24.801	4,125,370
2023-05-02	32.100	32.620	31.620	31.620	25.822	2,362,885
2023-04-28	32.550	32.640	31.920	32.070	26.189	2,882,031
2023-04-27	31.790	32.700	31.790	32.540	26.573	2,517,377
2023-04-26	32.000	32.170	31.000	31.790	25.960	2,952,175
2023-04-25	32.640	32.650	31.910	32.110	26.222	1,731,389
2023-04-24	32.580	32.930	32.240	32.730	26.728	1,272,226
2023-04-21	32.540	32.680	32.090	32.580	26.606	1,481,183
2023-04-20	32.490	33.000	32.330	32.630	26.646	2,540,283
2023-04-19	32.120	32.780	31.200	32.470	26.516	3,076,276
2023-04-18	31.400	32.740	31.200	32.350	26.418	2,574,482
2023-04-17	31.500	31.790	31.240	31.400	25.642	1,802,433
2023-04-14	31.060	31.580	30.720	31.290	25.552	2,623,137
2023-04-13	30.000	31.040	29.800	30.830	25.176	3,950,019
2023-04-12	29.230	30.130	28.950	30.000	24.499	4,589,572
2023-04-11	29.000	29.340	28.650	29.250	23.886	3,423,787
2023-04-06	28.640	28.860	28.310	28.670	23.413	924,027
2023-04-05	28.900	28.950	28.470	28.640	23.388	1,733,283
2023-04-04	29.440	29.540	28.820	28.890	23.592	1,244,435
2023-04-03	28.720	29.730	28.600	29.050	23.723	2,279,900
2023-03-31	28.850	28.930	28.370	28.520	23.290	2,740,049
2023-03-30	28.210	28.850	28.160	28.810	23.527	1,883,527
2023-03-29	27.400	28.160	27.140	28.050	22.906	2,571,898
2023-03-28	27.200	27.690	27.020	27.200	22.212	1,807,206
2023-03-27	27.060	27.250	26.640	27.070	22.106	2,003,466
2023-03-24	27.100	27.250	26.200	26.720	21.820	2,970,485
2023-03-23	27.480	27.600	26.840	27.400	22.375	1,760,311
2023-03-22	28.100	28.420	27.480	27.560	22.506	3,638,720
2023-03-21	27.200	28.080	26.880	27.980	22.849	4,979,626
2023-03-20	26.140	26.940	24.830	26.760	21.853	6,687,615
2023-03-17	27.400	27.900	26.070	26.460	21.608	7,553,224
2023-03-16	28.200	28.410	26.600	27.200	22.212	6,504,885
2023-03-15	29.000	29.190	27.500	27.970	22.841	3,716,618
2023-03-14	28.740	29.160	28.380	28.830	23.543	3,710,846

← NewerPage 15 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.