Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	41.550	41.600	40.370	40.700	30.941	3,674,919
2022-03-29	38.600	41.750	37.850	41.560	31.595	5,905,118
2022-03-28	38.700	39.290	38.120	38.200	29.041	4,185,538
2022-03-25	38.800	38.920	37.880	38.650	29.383	2,729,576
2022-03-24	39.380	39.440	38.420	38.600	29.345	3,785,726
2022-03-23	39.790	39.980	38.540	39.330	29.900	2,451,848
2022-03-22	39.000	39.300	38.440	39.220	29.816	2,650,134
2022-03-21	39.620	40.280	38.200	38.370	29.170	3,251,578
2022-03-18	40.180	40.510	39.440	39.700	30.181	7,170,725
2022-03-17	40.050	40.840	39.250	40.370	30.690	5,808,038
2022-03-16	38.420	39.990	38.330	39.740	30.211	5,733,486
2022-03-15	36.990	38.240	36.560	37.830	28.759	2,689,647
2022-03-14	37.500	38.100	36.440	36.990	28.121	3,315,898
2022-03-11	37.000	38.450	36.200	37.110	28.212	5,295,367
2022-03-10	37.400	37.400	35.000	35.970	27.345	5,315,056
2022-03-09	34.090	36.870	33.800	36.710	27.908	6,949,147
2022-03-08	32.770	35.200	32.150	33.130	25.186	11,669,104
2022-03-07	33.350	34.120	31.050	33.400	25.392	20,808,923
2022-03-04	36.920	36.920	33.560	35.060	26.654	6,720,461
2022-03-03	38.100	38.370	36.930	36.930	28.075	7,381,136
2022-03-02	37.530	38.770	37.000	38.350	29.155	9,300,791
2022-03-01	40.350	41.170	37.710	37.710	28.668	9,477,137
2022-02-28	39.460	40.810	38.210	40.330	30.660	8,476,421
2022-02-25	37.200	41.250	37.020	40.720	30.956	8,335,024
2022-02-24	39.500	41.000	35.550	35.950	27.330	8,507,815
2022-02-23	44.190	44.830	43.130	43.220	32.857	2,601,370
2022-02-22	43.000	44.280	42.550	43.800	33.298	3,130,097
2022-02-21	46.000	46.240	43.730	43.860	33.344	1,753,363
2022-02-18	46.320	46.660	45.770	45.770	34.796	1,334,931
2022-02-17	47.300	47.580	46.090	46.500	35.351	1,338,556
2022-02-16	47.670	48.440	46.960	47.210	35.890	1,989,410
2022-02-15	46.800	47.710	46.740	47.270	35.936	1,345,946
2022-02-14	45.600	46.970	45.140	46.390	35.267	2,141,818
2022-02-11	47.770	48.000	46.750	47.650	36.225	2,239,343
2022-02-10	48.990	49.200	47.810	48.150	36.605	2,020,688
2022-02-09	49.200	49.430	48.370	49.000	37.251	1,924,521
2022-02-08	47.770	49.000	47.610	48.970	37.228	2,382,057
2022-02-07	48.230	48.810	46.610	47.600	36.187	1,803,980
2022-02-04	49.570	49.570	48.010	48.010	36.499	2,253,017
2022-02-03	49.210	49.230	48.530	49.150	37.365	1,889,135
2022-02-02	48.220	49.210	48.100	49.210	37.411	2,558,143
2022-02-01	48.200	48.480	47.560	48.000	36.491	1,649,205
2022-01-31	47.610	48.480	47.180	47.640	36.217	3,595,198
2022-01-28	47.710	47.810	46.600	47.270	35.936	2,527,399
2022-01-27	47.700	48.800	47.250	48.140	36.597	3,110,401
2022-01-26	46.330	47.990	46.330	47.700	36.263	2,265,761
2022-01-25	45.230	46.790	45.210	46.050	35.009	2,782,897
2022-01-24	47.200	47.890	44.930	45.230	34.385	3,089,861
2022-01-21	46.920	47.380	46.630	47.280	35.944	2,250,654
2022-01-20	47.500	47.840	46.740	47.360	36.004	2,178,888
2022-01-19	47.220	47.990	46.960	47.390	36.027	2,674,245
2022-01-18	48.500	48.600	47.550	47.810	36.347	1,563,018
2022-01-17	48.300	48.850	48.100	48.670	37.000	1,131,218
2022-01-14	49.780	50.440	48.070	48.490	36.863	4,686,565
2022-01-13	49.500	49.900	48.990	49.780	37.844	4,070,855
2022-01-12	48.500	49.530	48.180	49.530	37.654	3,387,019
2022-01-11	47.380	48.450	46.880	48.350	36.757	3,343,648
2022-01-10	46.500	47.870	46.300	46.920	35.670	2,967,858
2022-01-07	46.900	46.900	45.900	46.540	35.381	2,982,299
2022-01-05	46.510	46.550	45.900	46.140	35.077	2,385,699

← NewerPage 20 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.