Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	107.38	108.88	106.18	106.58	100.76	2,320,749
2026-07-23	108.44	108.68	106.50	107.22	101.37	2,977,683
2026-07-22	109.06	109.10	107.60	108.52	102.60	3,336,821
2026-07-21	107.46	108.92	107.00	108.88	102.94	2,783,617
2026-07-20	106.70	107.62	105.80	106.74	100.91	2,630,342
2026-07-17	107.26	107.50	105.28	106.80	100.97	3,010,465
2026-07-16	109.10	109.86	107.00	107.98	102.09	1,796,901
2026-07-15	110.00	111.20	108.74	109.10	103.15	2,852,277
2026-07-14	111.00	111.52	108.48	110.50	104.47	4,185,865
2026-07-13	112.50	113.02	111.20	111.80	105.70	3,707,141
2026-07-10	108.36	112.88	108.16	112.88	106.72	5,232,065
2026-07-09	106.42	108.56	106.42	107.68	101.80	2,774,827
2026-07-08	104.22	106.00	103.22	106.00	100.21	2,383,060
2026-07-07	105.72	105.80	103.82	104.72	99.005	2,109,294
2026-07-06	105.50	106.24	104.74	105.82	100.04	1,430,440
2026-07-03	105.24	105.50	104.50	105.24	99.496	1,070,454
2026-07-02	105.50	105.56	104.00	104.82	99.099	1,500,464
2026-07-01	103.14	104.60	102.16	104.60	98.891	2,649,294
2026-06-30	103.88	104.28	101.74	103.14	97.511	2,027,646
2026-06-29	103.68	104.08	102.50	103.30	97.662	1,906,551
2026-06-26	103.90	103.90	102.58	103.62	97.965	1,902,333
2026-06-25	103.46	104.92	103.26	104.20	98.513	2,372,910
2026-06-24	104.40	104.56	102.26	103.36	97.719	1,821,188
2026-06-23	103.70	104.40	102.36	104.40	98.702	1,812,584
2026-06-22	105.88	106.00	103.74	104.80	99.080	1,269,852
2026-06-19	105.00	105.70	104.14	105.28	99.534	4,252,350
2026-06-18	106.50	106.50	105.12	105.50	99.742	1,410,882
2026-06-17	106.62	107.40	105.54	106.58	100.76	2,340,269
2026-06-16	103.36	106.52	103.36	105.88	100.10	2,874,868
2026-06-15	106.00	108.08	103.02	103.02	97.397	2,455,179
2026-06-12	101.20	105.08	101.00	104.60	98.891	2,366,656
2026-06-11	98.500	99.800	98.390	99.800	94.353	1,571,061
2026-06-10	100.44	100.44	97.820	98.220	92.859	1,407,714
2026-06-09	99.990	101.40	98.790	100.24	94.769	1,884,560
2026-06-08	97.800	99.250	96.870	99.250	93.833	2,324,508
2026-06-05	100.00	100.68	98.290	98.290	92.926	3,086,308
2026-06-03	99.500	100.40	99.300	100.38	94.902	2,054,833
2026-06-02	100.46	101.50	98.310	99.500	94.070	2,636,309
2026-06-01	103.88	103.96	100.00	100.00	94.542	2,061,549
2026-05-29	103.70	105.20	103.00	103.00	97.379	5,240,136
2026-05-28	104.40	104.70	103.04	103.20	97.568	2,398,287
2026-05-27	104.96	105.90	104.24	104.50	98.797	1,355,177
2026-05-26	104.86	105.12	104.06	104.20	98.513	1,069,936
2026-05-25	103.00	104.98	102.86	104.98	99.250	709,957
2026-05-22	100.50	102.40	100.42	101.84	96.282	1,574,899
2026-05-21	99.400	100.78	98.650	99.990	94.533	1,125,968
2026-05-20	97.390	100.60	96.480	100.04	94.580	2,626,127
2026-05-19	98.550	99.250	96.730	96.840	91.555	1,986,884
2026-05-18	97.340	98.720	96.120	98.410	93.039	1,650,232
2026-05-15	98.720	98.960	97.160	97.500	92.179	1,731,047
2026-05-14	97.500	100.20	96.950	100.00	94.542	2,368,387
2026-05-13	95.990	96.870	95.190	96.830	91.545	1,641,615
2026-05-12	95.800	96.080	94.000	95.020	89.834	2,450,933
2026-05-11	95.210	96.740	94.240	96.140	90.893	1,531,044
2026-05-08	96.240	96.420	94.310	94.650	89.484	1,696,157
2026-05-07	97.800	97.800	95.650	96.540	91.271	2,083,208
2026-05-06	96.160	98.760	95.550	97.090	91.791	2,720,109
2026-05-05	95.000	95.470	93.200	95.050	89.862	2,384,863
2026-05-04	95.030	96.420	93.570	94.770	89.598	1,774,878
2026-04-30	96.300	96.510	94.230	94.640	89.475	2,724,662

← NewerPage 2 of 5 · 249 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.