Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	30.030	30.090	28.610	28.910	23.609	4,779,884
2023-03-10	30.030	30.240	29.620	29.780	24.319	3,209,044
2023-03-09	31.130	31.130	30.500	30.500	24.907	1,132,275
2023-03-08	30.980	31.180	30.720	31.100	25.397	1,436,535
2023-03-07	31.500	31.880	30.920	30.990	25.307	2,011,068
2023-03-06	31.100	31.650	31.030	31.600	25.805	1,866,027
2023-03-03	30.500	31.100	30.500	30.970	25.291	1,682,985
2023-03-02	31.080	31.200	30.400	30.530	24.931	1,932,705
2023-03-01	31.360	31.570	31.060	31.350	25.601	1,240,424
2023-02-28	30.570	31.350	30.380	31.080	25.381	3,401,497
2023-02-27	30.800	30.800	30.260	30.560	24.956	1,475,570
2023-02-24	30.730	31.070	30.450	30.600	24.989	1,734,632
2023-02-23	30.020	30.720	29.990	30.560	24.956	2,893,901
2023-02-22	30.700	30.700	29.860	30.040	24.531	3,417,577
2023-02-21	31.200	31.350	30.340	30.730	25.095	3,470,664
2023-02-20	31.900	32.000	31.080	31.350	25.601	2,681,664
2023-02-17	32.020	32.340	31.800	31.920	26.067	4,132,126
2023-02-16	33.110	33.690	30.660	32.360	26.426	7,536,227
2023-02-15	32.600	33.370	32.490	33.040	26.981	4,025,475
2023-02-14	32.490	33.100	32.240	32.740	26.736	2,652,265
2023-02-13	32.360	32.440	31.940	32.300	26.377	2,229,733
2023-02-10	32.600	32.730	32.100	32.130	26.238	3,044,669
2023-02-09	32.420	33.230	32.320	32.800	26.785	2,446,496
2023-02-08	32.060	32.430	31.960	32.250	26.336	2,492,123
2023-02-07	31.860	32.180	31.650	31.810	25.977	2,297,211
2023-02-06	32.570	32.580	31.740	31.840	26.001	2,267,171
2023-02-03	32.460	33.020	32.230	32.720	26.720	2,771,479
2023-02-02	32.400	32.680	32.040	32.350	26.418	4,419,740
2023-02-01	32.200	32.330	31.710	32.160	26.263	3,319,063
2023-01-31	31.400	32.390	31.230	32.160	26.263	3,985,848
2023-01-30	32.200	32.200	31.360	31.530	25.748	2,894,198
2023-01-27	32.890	32.960	32.180	32.220	26.312	2,602,101
2023-01-26	32.980	33.090	32.210	32.630	26.646	3,146,399
2023-01-25	32.710	32.950	32.100	32.620	26.638	7,822,639
2023-01-24	34.200	34.410	33.280	33.980	27.749	2,908,403
2023-01-23	34.100	34.400	33.820	34.050	27.806	3,949,156
2023-01-20	34.000	34.070	33.500	33.880	27.667	2,073,902
2023-01-19	34.000	34.330	33.410	33.900	27.683	6,672,665
2023-01-18	34.640	34.770	33.740	34.130	27.871	5,955,303
2023-01-17	35.600	35.750	34.480	34.640	28.288	4,067,224
2023-01-16	35.300	36.130	34.670	35.820	29.251	5,125,957
2023-01-13	35.600	35.760	34.380	35.320	28.843	3,720,611
2023-01-12	34.670	36.050	34.670	35.580	29.055	6,115,511
2023-01-11	35.000	35.440	34.350	34.450	28.133	5,663,558
2023-01-10	34.180	35.190	33.770	35.000	28.582	4,931,941
2023-01-09	33.500	34.500	33.500	34.430	28.116	3,856,027
2023-01-05	32.530	33.410	32.190	33.190	27.104	5,045,444
2023-01-04	31.810	32.830	31.720	32.670	26.679	3,850,196
2023-01-03	30.300	32.180	30.290	31.760	25.936	3,677,275
2023-01-02	30.500	30.890	30.230	30.270	24.719	566,681
2022-12-30	30.400	30.540	30.190	30.290	24.735	1,420,447
2022-12-29	29.980	30.550	29.850	30.550	24.948	1,389,849
2022-12-28	29.690	30.080	29.550	29.940	24.450	1,474,954
2022-12-27	30.100	30.270	29.690	29.700	24.254	740,745
2022-12-23	30.270	30.280	29.710	29.970	24.474	1,142,303
2022-12-22	30.450	30.750	30.080	30.270	24.719	1,873,663
2022-12-21	29.510	30.450	29.260	30.420	24.842	2,837,308
2022-12-20	28.930	29.510	28.800	29.510	24.099	1,104,175
2022-12-19	28.860	29.310	28.800	29.100	23.764	1,661,354
2022-12-16	29.000	29.040	28.660	28.910	23.609	6,260,545

← NewerPage 16 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.