Powszechna Kasa Oszczednosci Bank Polski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 91.180 | 93.640 | 90.000 | 93.500 | 88.397 | 10,776,976 |
| 2026-01-30 | 90.860 | 93.340 | 90.620 | 92.580 | 87.527 | 3,530,896 |
| 2026-01-29 | 92.400 | 93.300 | 90.820 | 90.820 | 85.863 | 2,307,735 |
| 2026-01-28 | 93.000 | 93.420 | 92.120 | 92.400 | 87.357 | 2,972,772 |
| 2026-01-27 | 90.600 | 93.500 | 89.880 | 92.760 | 87.697 | 3,826,653 |
| 2026-01-26 | 88.300 | 90.920 | 88.000 | 90.600 | 85.655 | 2,349,972 |
| 2026-01-23 | 90.000 | 90.000 | 88.120 | 88.300 | 83.481 | 1,630,692 |
| 2026-01-22 | 87.560 | 90.500 | 87.540 | 90.160 | 85.239 | 3,641,241 |
| 2026-01-21 | 87.300 | 87.420 | 85.720 | 87.340 | 82.573 | 2,620,766 |
| 2026-01-20 | 86.920 | 87.340 | 85.800 | 87.340 | 82.573 | 3,058,554 |
| 2026-01-19 | 85.980 | 87.180 | 85.400 | 87.000 | 82.252 | 2,552,261 |
| 2026-01-16 | 87.500 | 87.500 | 86.280 | 86.700 | 81.968 | 2,559,531 |
| 2026-01-15 | 86.860 | 88.200 | 86.500 | 87.280 | 82.517 | 2,541,070 |
| 2026-01-14 | 87.080 | 87.500 | 85.760 | 86.860 | 82.119 | 3,541,779 |
| 2026-01-13 | 89.100 | 89.180 | 86.700 | 87.000 | 82.252 | 5,867,228 |
| 2026-01-12 | 87.660 | 89.080 | 87.100 | 88.740 | 83.897 | 2,322,581 |
| 2026-01-09 | 86.200 | 87.440 | 85.040 | 87.380 | 82.611 | 3,556,901 |
| 2026-01-08 | 85.800 | 86.400 | 85.220 | 86.400 | 81.685 | 2,703,407 |
| 2026-01-07 | 87.540 | 88.380 | 85.220 | 86.660 | 81.930 | 4,939,312 |
| 2026-01-05 | 88.000 | 88.560 | 87.000 | 87.460 | 82.687 | 4,950,744 |
| 2026-01-02 | 85.160 | 88.760 | 85.160 | 87.960 | 83.159 | 2,312,679 |
| 2025-12-30 | 84.900 | 86.220 | 84.580 | 85.160 | 80.512 | 2,245,375 |
| 2025-12-29 | 84.460 | 85.280 | 84.000 | 84.620 | 80.002 | 1,175,655 |
| 2025-12-23 | 84.860 | 85.420 | 83.820 | 84.440 | 79.832 | 1,550,374 |
| 2025-12-22 | 84.140 | 85.500 | 83.740 | 84.820 | 80.191 | 1,274,574 |
| 2025-12-19 | 83.520 | 84.860 | 83.220 | 84.140 | 79.548 | 4,656,500 |
| 2025-12-18 | 82.520 | 83.800 | 82.220 | 83.740 | 79.170 | 2,360,360 |
| 2025-12-17 | 83.200 | 83.260 | 82.160 | 82.540 | 78.035 | 2,897,855 |
| 2025-12-16 | 83.000 | 84.000 | 82.580 | 82.820 | 78.300 | 2,449,717 |
| 2025-12-15 | 81.180 | 84.160 | 80.600 | 83.500 | 78.943 | 3,353,897 |
| 2025-12-12 | 82.000 | 82.780 | 81.100 | 81.200 | 76.768 | 2,444,084 |
| 2025-12-11 | 80.500 | 82.000 | 79.620 | 81.380 | 76.939 | 2,629,045 |
| 2025-12-10 | 79.980 | 80.500 | 79.180 | 80.500 | 76.107 | 2,206,283 |
| 2025-12-09 | 78.000 | 80.200 | 77.880 | 80.000 | 75.634 | 3,187,480 |
| 2025-12-08 | 77.740 | 78.860 | 77.560 | 77.860 | 73.611 | 1,459,494 |
| 2025-12-05 | 77.760 | 77.900 | 76.700 | 77.320 | 73.100 | 2,095,026 |
| 2025-12-04 | 78.020 | 78.420 | 77.340 | 77.660 | 73.422 | 2,154,079 |
| 2025-12-03 | 76.900 | 78.040 | 76.560 | 77.500 | 73.270 | 2,481,088 |
| 2025-12-02 | 78.000 | 78.000 | 76.420 | 76.900 | 72.703 | 4,543,619 |
| 2025-12-01 | 77.400 | 78.140 | 77.140 | 78.040 | 73.781 | 1,615,487 |
| 2025-11-28 | 77.500 | 77.860 | 76.600 | 77.400 | 73.176 | 1,662,056 |
| 2025-11-27 | 77.800 | 77.940 | 77.280 | 77.880 | 73.630 | 1,078,214 |
| 2025-11-26 | 77.500 | 77.800 | 76.360 | 77.800 | 73.554 | 1,773,711 |
| 2025-11-25 | 74.720 | 76.960 | 74.140 | 76.860 | 72.665 | 2,131,195 |
| 2025-11-24 | 74.800 | 75.060 | 73.560 | 74.280 | 70.226 | 3,559,300 |
| 2025-11-21 | 73.900 | 74.560 | 73.200 | 73.760 | 69.734 | 1,584,034 |
| 2025-11-20 | 76.100 | 76.640 | 75.020 | 75.320 | 71.209 | 1,749,574 |
| 2025-11-19 | 73.500 | 75.580 | 73.200 | 75.400 | 71.285 | 1,549,135 |
| 2025-11-18 | 74.000 | 74.380 | 72.880 | 73.560 | 69.545 | 2,490,563 |
| 2025-11-17 | 75.520 | 75.960 | 74.500 | 74.780 | 70.699 | 1,634,488 |
| 2025-11-14 | 76.000 | 76.320 | 74.560 | 75.400 | 71.285 | 1,776,089 |
| 2025-11-13 | 77.100 | 78.480 | 76.340 | 76.500 | 72.325 | 2,637,601 |
| 2025-11-12 | 77.300 | 78.760 | 76.600 | 77.500 | 73.270 | 3,998,327 |
| 2025-11-10 | 77.000 | 77.360 | 76.200 | 76.940 | 72.741 | 2,751,145 |
| 2025-11-07 | 76.860 | 77.300 | 75.180 | 75.300 | 71.190 | 1,807,135 |
| 2025-11-06 | 76.000 | 77.840 | 75.720 | 76.820 | 72.627 | 2,350,160 |
| 2025-11-05 | 76.220 | 76.540 | 75.080 | 75.480 | 71.361 | 1,904,126 |
| 2025-11-04 | 76.040 | 76.600 | 75.520 | 76.420 | 72.249 | 1,289,461 |
| 2025-11-03 | 76.100 | 77.160 | 76.020 | 76.780 | 72.590 | 1,734,587 |
| 2025-10-31 | 77.320 | 77.360 | 75.520 | 75.700 | 71.569 | 3,119,903 |
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.