Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	97.420	98.420	95.750	96.240	90.987	2,656,862
2026-04-28	96.750	98.520	96.460	96.460	91.195	2,022,677
2026-04-27	96.890	96.930	96.090	96.860	91.574	1,969,260
2026-04-24	97.580	97.760	95.290	96.580	91.309	2,038,341
2026-04-23	99.030	99.130	95.800	96.710	91.432	2,233,582
2026-04-22	100.80	100.80	97.840	98.410	93.039	1,925,732
2026-04-21	100.48	101.22	100.10	100.10	94.637	1,058,928
2026-04-20	100.54	101.14	99.790	100.62	95.128	1,781,649
2026-04-17	99.820	102.54	99.150	102.00	96.433	3,205,076
2026-04-16	101.22	101.22	98.650	99.840	94.391	2,873,909
2026-04-15	100.50	101.58	99.450	100.58	95.091	2,884,696
2026-04-14	100.00	102.00	99.990	101.22	95.696	3,377,162
2026-04-13	98.800	99.650	97.800	99.300	93.880	4,699,360
2026-04-10	96.200	99.250	95.140	99.250	93.833	2,948,050
2026-04-09	95.000	96.160	94.600	95.610	90.392	2,557,546
2026-04-08	92.860	97.480	92.780	96.000	90.761	4,653,759
2026-04-07	90.000	92.380	89.380	90.940	85.977	2,597,204
2026-04-02	88.900	90.120	87.720	90.000	85.088	1,962,857
2026-04-01	89.000	89.900	88.540	89.420	84.540	2,719,405
2026-03-31	86.080	87.820	85.820	86.860	82.119	2,070,988
2026-03-30	86.200	86.500	84.980	85.500	80.834	2,234,829
2026-03-27	86.980	87.000	85.220	86.200	81.495	1,703,536
2026-03-26	86.700	87.140	85.660	86.540	81.817	1,669,513
2026-03-25	87.480	88.080	86.660	86.660	81.930	2,232,131
2026-03-24	87.880	87.880	85.580	85.680	81.004	2,173,177
2026-03-23	84.200	89.500	82.880	87.460	82.687	3,682,348
2026-03-20	87.000	87.860	85.200	85.200	80.550	5,839,767
2026-03-19	88.200	88.280	86.420	86.940	82.195	3,900,312
2026-03-18	88.960	91.320	88.420	88.460	83.632	3,566,583
2026-03-17	86.000	88.780	86.000	87.800	83.008	2,284,735
2026-03-16	86.520	87.340	85.580	86.680	81.949	1,959,207
2026-03-13	86.060	87.680	85.020	86.520	81.798	2,702,057
2026-03-12	88.020	88.300	84.540	86.020	81.325	2,338,430
2026-03-11	88.000	88.340	86.680	87.600	82.819	2,853,922
2026-03-10	87.500	89.100	87.400	87.800	83.008	3,223,132
2026-03-09	83.000	85.080	80.800	85.080	80.437	3,438,778
2026-03-06	88.900	89.000	84.200	84.600	79.983	3,780,435
2026-03-05	88.800	90.200	87.180	88.700	83.859	3,487,637
2026-03-04	85.000	88.620	85.000	88.240	83.424	4,440,834
2026-03-03	88.800	88.920	85.060	85.200	80.550	3,130,995
2026-03-02	88.700	90.900	87.980	89.060	84.199	3,065,995
2026-02-27	93.800	93.800	91.940	92.460	87.414	4,545,335
2026-02-26	93.580	94.240	92.840	93.600	88.492	2,600,424
2026-02-25	92.860	93.980	91.780	93.580	88.473	2,179,446
2026-02-24	93.060	93.080	90.440	91.580	86.582	2,355,890
2026-02-23	91.400	93.620	91.300	92.900	87.830	2,561,809
2026-02-20	90.500	91.400	89.760	91.400	86.412	1,466,051
2026-02-19	90.000	90.980	89.580	90.680	85.731	2,607,106
2026-02-18	90.400	90.500	89.300	89.540	84.653	1,866,558
2026-02-17	89.000	89.200	87.820	89.200	84.332	2,332,573
2026-02-16	89.800	90.140	88.820	89.400	84.521	1,569,994
2026-02-13	91.960	91.960	88.540	89.340	84.464	3,722,272
2026-02-12	92.000	92.940	91.660	92.000	86.979	2,646,515
2026-02-11	92.700	92.980	91.200	91.940	86.922	2,488,425
2026-02-10	94.340	94.340	92.560	92.560	87.508	2,384,140
2026-02-09	94.540	95.000	92.540	93.820	88.700	1,756,213
2026-02-06	92.940	93.680	92.280	93.160	88.076	2,525,350
2026-02-05	95.680	96.800	92.520	92.940	87.868	2,454,549
2026-02-04	96.800	96.940	95.320	96.100	90.855	2,133,426
2026-02-03	95.000	97.100	94.280	96.500	91.233	6,174,262

← NewerPage 3 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.