Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	45.870	46.590	45.840	46.500	35.351	3,196,518
2022-01-03	45.160	46.200	45.030	45.650	34.704	3,222,007
2021-12-30	44.200	44.980	44.190	44.930	34.157	1,111,962
2021-12-29	44.540	45.090	44.060	44.400	33.754	1,384,139
2021-12-28	43.700	45.080	43.700	44.920	34.149	1,413,269
2021-12-27	43.800	44.160	43.340	44.160	33.572	942,769
2021-12-23	42.690	43.990	42.690	43.800	33.298	1,607,026
2021-12-22	42.180	42.690	42.090	42.650	32.424	1,138,296
2021-12-21	42.740	42.960	42.040	42.040	31.960	864,319
2021-12-20	41.090	42.490	40.700	42.490	32.302	1,255,651
2021-12-17	42.920	43.400	41.650	41.950	31.892	4,926,364
2021-12-16	42.070	43.390	42.070	43.090	32.758	1,653,761
2021-12-15	43.280	43.280	41.730	41.750	31.740	1,811,402
2021-12-14	43.000	43.450	42.240	43.410	33.002	1,989,681
2021-12-13	43.500	44.290	42.660	42.980	32.675	1,743,160
2021-12-10	43.920	43.920	43.300	43.500	33.070	1,011,085
2021-12-09	43.860	44.470	43.060	44.000	33.450	2,283,273
2021-12-08	45.040	45.250	43.930	44.280	33.663	1,616,151
2021-12-07	45.480	45.740	44.470	44.910	34.142	3,231,196
2021-12-06	44.520	45.030	44.300	45.030	34.233	1,953,705
2021-12-03	44.740	45.580	44.160	44.390	33.747	2,420,162
2021-12-02	43.900	44.720	43.540	44.320	33.693	2,012,184
2021-12-01	43.970	44.970	43.880	44.260	33.648	3,326,152
2021-11-30	41.620	43.870	41.530	43.540	33.100	5,127,720
2021-11-29	42.100	42.530	41.270	41.980	31.914	2,170,944
2021-11-26	42.820	43.000	41.500	41.900	31.854	2,915,468
2021-11-25	44.310	44.660	43.610	44.470	33.807	1,233,168
2021-11-24	44.150	44.390	43.660	44.100	33.526	1,883,973
2021-11-23	43.500	45.000	42.600	44.100	33.526	2,381,495
2021-11-22	44.000	44.690	43.610	43.610	33.154	2,087,077
2021-11-19	44.680	45.060	43.340	43.750	33.260	2,145,247
2021-11-18	45.960	45.970	44.610	44.920	34.149	2,085,890
2021-11-17	46.560	46.920	45.820	45.960	34.940	2,226,780
2021-11-16	46.140	46.720	45.750	46.250	35.161	2,606,472
2021-11-15	46.130	47.310	45.840	45.840	34.849	2,683,381
2021-11-12	47.500	48.100	46.340	46.350	35.237	2,030,592
2021-11-10	47.620	48.470	46.370	47.160	35.852	2,274,169
2021-11-09	48.660	48.770	47.440	47.620	36.202	1,643,702
2021-11-08	49.290	49.570	48.350	48.850	37.137	865,660
2021-11-05	49.900	50.280	48.700	49.240	37.434	2,310,732
2021-11-04	48.060	50.040	48.060	49.800	37.859	4,030,763
2021-11-03	49.550	50.360	47.350	47.780	36.324	3,419,168
2021-11-02	48.990	50.260	48.700	49.520	37.646	3,643,749
2021-10-29	47.530	49.590	47.220	48.800	37.099	4,059,327
2021-10-28	47.020	47.960	46.860	47.680	36.248	1,563,852
2021-10-27	47.180	47.750	47.070	47.220	35.898	1,996,630
2021-10-26	46.420	47.390	46.050	47.390	36.027	2,276,931
2021-10-25	45.980	46.810	45.830	46.440	35.305	1,313,903
2021-10-22	46.500	46.970	45.900	45.980	34.955	971,433
2021-10-21	45.700	46.460	45.460	46.430	35.297	1,509,590
2021-10-20	46.070	46.350	45.400	45.800	34.818	2,340,534
2021-10-19	46.500	46.590	45.840	46.110	35.054	1,515,506
2021-10-18	46.250	46.800	45.890	46.340	35.229	1,656,572
2021-10-15	46.800	46.800	45.680	46.090	35.039	4,263,084
2021-10-14	47.170	47.820	45.830	47.100	35.807	4,439,988

← NewerPage 21 of 21 · 1,255 trading days

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.