Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	29.200	29.300	28.600	28.750	21.857	2,362,742
2022-06-24	28.000	29.030	27.790	28.910	21.978	1,561,478
2022-06-23	28.300	28.850	27.890	27.890	21.203	2,114,438
2022-06-22	28.450	28.630	28.060	28.370	21.568	1,492,793
2022-06-21	28.800	29.280	28.530	28.680	21.803	933,138
2022-06-20	28.350	28.860	28.350	28.490	21.659	939,986
2022-06-17	28.000	28.680	27.860	28.090	21.355	4,549,851
2022-06-15	28.410	28.940	27.700	28.940	22.001	2,924,304
2022-06-14	27.940	28.320	27.480	28.160	21.408	2,422,086
2022-06-13	28.500	28.520	27.180	27.390	20.823	3,238,068
2022-06-10	29.700	29.700	28.640	28.970	22.024	2,990,314
2022-06-09	30.490	30.750	29.700	29.730	22.602	2,704,445
2022-06-08	31.510	31.640	30.250	30.490	23.179	2,919,358
2022-06-07	32.180	32.180	31.360	31.480	23.932	2,670,529
2022-06-06	31.200	32.330	31.100	32.330	24.578	1,547,115
2022-06-03	31.900	31.900	30.640	30.890	23.483	1,574,603
2022-06-02	31.790	31.960	31.200	31.460	23.917	1,645,417
2022-06-01	32.070	32.240	31.510	31.530	23.970	1,718,296
2022-05-31	32.340	32.340	31.410	31.880	24.236	5,281,202
2022-05-30	31.570	32.390	31.430	32.390	24.624	2,023,983
2022-05-27	32.150	32.160	30.980	31.060	23.613	2,540,470
2022-05-26	31.810	32.270	31.420	32.150	24.441	2,193,365
2022-05-25	32.230	32.450	31.510	31.820	24.190	2,557,757
2022-05-24	31.700	32.500	31.480	31.880	24.236	2,428,763
2022-05-23	30.780	32.000	30.780	32.000	24.327	2,784,335
2022-05-20	31.010	31.100	30.320	30.330	23.058	2,382,816
2022-05-19	31.060	31.270	30.300	30.630	23.286	4,177,652
2022-05-18	31.500	32.360	31.370	31.690	24.092	5,364,530
2022-05-17	30.950	31.700	30.250	31.250	23.757	5,617,592
2022-05-16	30.500	31.600	30.060	30.440	23.141	5,301,528
2022-05-13	29.500	30.540	29.330	30.450	23.149	5,881,627
2022-05-12	28.440	29.530	27.950	28.950	22.009	7,977,415
2022-05-11	30.190	30.190	28.920	29.100	22.123	5,983,138
2022-05-10	30.200	30.430	29.240	29.850	22.693	4,701,030
2022-05-09	30.560	30.870	30.020	30.020	22.822	1,850,745
2022-05-06	30.980	31.090	29.610	30.820	23.430	3,886,599
2022-05-05	32.300	32.500	30.910	30.990	23.559	4,330,017
2022-05-04	32.810	32.840	31.550	31.620	24.038	5,451,216
2022-05-02	32.670	33.100	32.040	32.530	24.730	2,772,262
2022-04-29	34.010	34.330	32.750	32.810	24.943	6,275,259
2022-04-28	34.870	34.900	33.340	33.500	25.468	3,411,082
2022-04-27	34.790	34.930	33.750	34.290	26.068	3,147,515
2022-04-26	35.850	36.140	34.650	34.750	26.418	4,630,777
2022-04-25	37.000	37.340	34.510	35.260	26.806	6,862,151
2022-04-22	38.600	38.700	37.310	37.610	28.592	1,951,710
2022-04-21	38.070	39.260	37.950	38.880	29.558	3,002,988
2022-04-20	37.770	38.380	37.200	37.570	28.562	2,843,661
2022-04-19	38.180	38.460	37.120	37.630	28.607	2,539,068
2022-04-14	38.700	38.920	37.850	38.020	28.904	1,529,053
2022-04-13	38.370	38.950	38.080	38.300	29.117	1,372,594
2022-04-12	39.010	39.500	38.200	38.250	29.079	3,628,114
2022-04-11	38.700	39.960	38.570	39.950	30.371	1,608,596
2022-04-08	40.360	40.480	38.920	39.300	29.877	2,435,167
2022-04-07	40.190	40.440	39.540	40.180	30.546	2,556,235
2022-04-06	39.900	40.580	39.250	39.830	30.280	2,865,835
2022-04-05	41.400	41.520	39.910	40.000	30.409	2,485,654
2022-04-04	41.400	41.890	40.500	41.530	31.572	2,402,310
2022-04-01	40.250	41.300	40.140	41.250	31.359	2,494,773
2022-03-31	40.840	41.390	39.840	39.840	30.287	3,451,998
2022-03-30	41.550	41.600	40.370	40.700	30.941	3,674,919

← NewerPage 19 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.