Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	24.510	24.990	23.570	23.720	19.370	3,624,743
2022-09-19	23.660	24.450	23.500	24.310	19.852	2,078,717
2022-09-16	24.290	24.400	23.220	23.660	19.321	7,121,101
2022-09-15	24.590	24.880	24.360	24.600	20.089	2,956,438
2022-09-14	24.020	24.640	24.000	24.390	19.917	2,879,852
2022-09-13	25.350	25.460	24.000	24.510	20.015	4,480,701
2022-09-12	24.700	25.330	24.200	25.310	20.669	3,972,851
2022-09-09	23.400	24.430	23.370	24.290	19.836	4,218,790
2022-09-08	22.800	23.340	22.660	23.130	18.888	3,662,496
2022-09-07	22.500	22.640	22.100	22.510	18.382	4,936,438
2022-09-06	22.900	23.000	22.350	22.770	18.594	3,544,982
2022-09-05	23.000	23.120	22.640	22.840	18.652	3,533,432
2022-09-02	22.560	23.500	22.240	23.390	19.101	10,481,737
2022-09-01	23.400	23.400	22.030	22.090	18.039	4,739,512
2022-08-31	23.110	23.760	22.660	23.520	19.207	5,072,747
2022-08-30	23.300	23.680	22.800	22.870	18.676	2,354,019
2022-08-29	23.120	23.350	22.920	23.170	18.921	2,243,966
2022-08-26	24.600	24.600	23.370	23.560	19.240	2,926,897
2022-08-25	23.710	24.570	23.700	24.480	19.991	3,074,675
2022-08-24	23.940	24.140	23.400	23.480	19.174	3,504,535
2022-08-23	24.100	24.450	23.910	24.050	19.640	2,980,753
2022-08-22	24.650	25.070	23.950	24.250	19.803	3,380,492
2022-08-19	24.260	25.240	24.120	24.730	20.195	4,660,524
2022-08-18	24.430	24.770	23.970	24.700	20.171	3,044,913
2022-08-17	25.380	25.530	24.090	24.090	19.672	4,194,720
2022-08-16	25.500	25.740	24.900	25.370	20.718	2,566,695
2022-08-12	25.470	25.740	25.180	25.350	20.701	2,120,508
2022-08-11	25.300	25.500	25.010	25.500	20.824	2,927,588
2022-08-10	24.990	25.490	24.560	25.040	20.448	2,942,288
2022-08-09	25.100	25.950	25.000	25.000	20.416	3,986,544
2022-08-08	24.300	25.190	24.100	25.130	20.522	4,050,346
2022-08-05	24.060	24.540	23.900	24.030	19.623	3,590,549
2022-08-04	24.790	24.830	23.770	23.950	19.558	6,026,965
2022-08-03	24.900	25.180	24.270	24.600	20.089	4,685,322
2022-08-02	26.970	26.970	26.240	26.500	20.146	4,198,192
2022-08-01	26.440	26.950	26.310	26.920	20.465	2,608,250
2022-07-29	25.920	26.220	25.600	26.190	19.910	2,995,741
2022-07-28	25.800	26.000	25.350	25.630	19.485	4,551,731
2022-07-27	25.870	25.940	25.120	25.500	19.386	3,269,825
2022-07-26	26.550	26.780	25.430	25.750	19.576	2,574,437
2022-07-25	26.470	27.050	26.300	26.550	20.184	1,781,546
2022-07-22	26.580	26.860	26.340	26.420	20.085	1,524,700
2022-07-21	26.590	26.730	26.010	26.580	20.207	1,478,686
2022-07-20	26.880	27.100	26.250	26.440	20.100	2,994,862
2022-07-19	26.120	26.620	25.860	26.500	20.146	3,384,926
2022-07-18	26.000	26.370	25.840	26.120	19.857	4,348,373
2022-07-15	25.680	25.960	25.300	25.660	19.507	2,039,987
2022-07-14	26.310	26.500	25.340	25.400	19.310	5,317,892
2022-07-13	26.500	26.800	25.670	26.300	19.994	5,910,510
2022-07-12	27.000	27.040	26.230	26.330	20.017	6,982,771
2022-07-11	27.300	27.510	26.920	27.150	20.640	2,695,087
2022-07-08	26.400	27.750	26.050	27.700	21.058	5,085,910
2022-07-07	26.560	27.270	26.400	26.400	20.070	4,791,414
2022-07-06	26.500	26.650	25.680	26.370	20.047	2,530,535
2022-07-05	27.240	27.620	25.880	26.170	19.895	3,962,668
2022-07-04	27.500	27.570	25.860	26.900	20.450	5,578,659
2022-07-01	27.990	28.810	27.500	27.500	20.906	3,893,690
2022-06-30	28.490	28.490	27.740	28.000	21.286	3,559,978
2022-06-29	29.270	29.270	28.640	28.720	21.834	3,509,896
2022-06-28	29.000	29.570	28.770	29.450	22.389	3,292,334

← NewerPage 18 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.