Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	29.180	29.400	28.800	29.230	23.870	3,094,618
2022-12-14	29.600	29.640	29.220	29.490	24.082	2,149,414
2022-12-13	29.000	30.080	28.790	29.440	24.041	3,029,902
2022-12-12	28.510	29.050	28.160	29.000	23.682	1,898,500
2022-12-09	28.380	28.590	28.140	28.590	23.347	1,314,654
2022-12-08	28.630	28.660	28.060	28.140	22.980	1,736,511
2022-12-07	28.750	28.990	28.520	28.730	23.462	1,885,853
2022-12-06	29.220	29.290	28.650	28.850	23.560	2,506,974
2022-12-05	29.070	29.740	28.900	29.350	23.968	1,987,750
2022-12-02	29.600	29.740	28.640	28.870	23.576	4,625,127
2022-12-01	28.800	29.730	28.700	29.670	24.229	4,693,215
2022-11-30	28.500	28.760	28.150	28.350	23.151	4,507,786
2022-11-29	28.640	28.790	28.020	28.350	23.151	1,979,819
2022-11-28	28.660	29.140	28.500	28.590	23.347	3,142,064
2022-11-25	28.780	29.030	28.530	28.860	23.568	1,671,831
2022-11-24	28.110	28.960	28.070	28.870	23.576	1,833,641
2022-11-23	28.200	28.480	28.020	28.070	22.923	1,650,098
2022-11-22	27.730	28.430	27.530	28.150	22.988	1,977,572
2022-11-21	28.060	28.200	27.560	27.860	22.751	2,943,119
2022-11-18	27.800	28.360	27.400	28.060	22.914	3,391,546
2022-11-17	28.730	28.780	27.340	27.880	22.767	4,573,749
2022-11-16	29.000	29.240	28.100	28.610	23.364	4,075,361
2022-11-15	28.710	29.500	28.400	29.450	24.050	4,060,104
2022-11-14	27.610	28.960	27.610	28.620	23.372	5,406,956
2022-11-10	26.500	27.730	26.150	27.600	22.539	4,410,643
2022-11-09	26.680	27.270	26.510	26.770	21.861	2,552,530
2022-11-08	26.650	26.740	26.250	26.680	21.787	2,013,097
2022-11-07	25.650	26.890	25.630	26.630	21.747	3,400,654
2022-11-04	26.000	26.190	25.430	25.650	20.946	3,604,931
2022-11-03	25.800	26.050	25.500	25.900	21.151	2,819,039
2022-11-02	26.210	26.490	25.750	26.410	21.567	4,358,940
2022-10-31	25.890	26.080	25.640	26.070	21.289	3,553,889
2022-10-28	25.100	25.860	24.910	25.720	21.004	3,210,608
2022-10-27	24.850	25.480	24.630	25.310	20.669	2,368,643
2022-10-26	24.490	24.980	24.300	24.860	20.301	2,443,238
2022-10-25	24.500	24.830	24.030	24.490	19.999	2,158,244
2022-10-24	24.610	24.920	24.130	24.520	20.024	2,886,597
2022-10-21	24.050	24.610	23.800	24.250	19.803	2,951,489
2022-10-20	23.200	24.240	22.900	24.100	19.681	4,129,377
2022-10-19	23.800	23.940	23.180	23.210	18.954	3,044,626
2022-10-18	23.180	23.920	23.150	23.730	19.378	3,808,167
2022-10-17	22.520	22.950	22.270	22.930	18.725	1,728,996
2022-10-14	22.480	22.820	22.240	22.540	18.407	2,772,457
2022-10-13	22.060	22.150	21.350	21.880	17.868	4,207,163
2022-10-12	21.880	22.230	21.440	22.100	18.047	4,040,214
2022-10-11	21.400	22.150	21.220	21.700	17.721	2,726,961
2022-10-10	22.010	22.090	21.400	21.470	17.533	2,965,283
2022-10-07	22.110	22.400	22.000	22.200	18.129	3,300,350
2022-10-06	22.300	22.620	22.000	22.110	18.056	3,385,326
2022-10-05	22.900	22.930	22.000	22.000	17.966	2,141,805
2022-10-04	22.200	22.970	22.110	22.940	18.733	2,805,729
2022-10-03	21.740	21.890	21.140	21.800	17.802	3,615,583
2022-09-30	21.920	22.080	21.310	21.840	17.835	4,641,703
2022-09-29	22.550	22.780	21.650	21.750	17.762	6,199,573
2022-09-28	22.200	22.670	21.600	22.460	18.341	4,775,724
2022-09-27	22.800	23.100	22.490	22.710	18.545	2,816,094
2022-09-26	22.510	22.920	22.110	22.450	18.333	3,264,348
2022-09-23	23.310	23.310	22.600	22.680	18.521	2,310,297
2022-09-22	22.900	23.600	22.720	23.350	19.068	1,791,290
2022-09-21	23.600	23.760	23.220	23.290	19.019	3,041,792

← NewerPage 17 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.