Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	78.160	78.160	76.520	77.060	72.854	2,282,540
2025-10-29	78.600	78.800	76.840	77.800	73.554	3,125,890
2025-10-28	76.980	78.360	76.580	78.260	73.989	5,766,512
2025-10-27	77.860	78.020	76.360	76.640	72.457	3,713,834
2025-10-24	77.600	78.260	76.840	77.060	72.854	3,601,359
2025-10-23	76.600	77.600	75.620	77.360	73.138	3,138,119
2025-10-22	75.600	77.060	75.400	76.540	72.363	1,752,192
2025-10-21	75.860	76.040	75.060	75.520	71.398	1,364,006
2025-10-20	75.260	75.960	74.980	75.620	71.493	2,184,386
2025-10-17	74.400	74.940	73.400	74.460	70.396	2,652,678
2025-10-16	76.480	76.500	74.980	75.400	71.285	2,830,575
2025-10-15	74.340	76.260	74.300	76.000	71.852	3,858,576
2025-10-14	74.280	74.400	73.300	73.820	69.791	1,984,855
2025-10-13	73.220	74.700	73.160	74.440	70.377	1,834,394
2025-10-10	73.260	74.400	72.760	74.000	69.961	1,548,022
2025-10-09	74.000	74.500	73.180	73.180	69.186	1,413,100
2025-10-08	73.680	74.840	73.100	73.620	69.602	2,610,577
2025-10-07	74.000	74.960	72.400	73.560	69.545	3,062,452
2025-10-06	73.680	74.600	73.200	73.280	69.281	2,025,009
2025-10-03	74.560	74.800	73.320	73.680	69.659	2,239,714
2025-10-02	71.640	75.060	71.380	73.800	69.772	3,549,082
2025-10-01	70.500	71.620	69.640	71.180	67.295	3,302,489
2025-09-30	69.780	70.500	69.540	70.480	66.633	2,538,421
2025-09-29	71.300	71.320	69.940	70.180	66.350	2,142,209
2025-09-26	68.180	70.820	68.120	70.520	66.671	3,364,859
2025-09-25	69.900	69.900	67.780	68.460	64.724	4,861,487
2025-09-24	69.380	69.800	67.920	69.460	65.669	2,973,772
2025-09-23	69.300	70.180	69.280	69.340	65.556	2,749,454
2025-09-22	69.520	69.880	68.700	69.040	65.272	3,087,153
2025-09-19	70.160	70.460	69.600	70.220	66.388	5,444,927
2025-09-18	69.980	70.740	69.640	69.920	66.104	3,751,573
2025-09-17	70.540	70.960	69.720	69.980	66.161	2,128,829
2025-09-16	72.000	72.300	70.300	70.540	66.690	1,943,555
2025-09-15	72.460	72.900	71.220	71.820	67.900	3,288,554
2025-09-12	72.880	73.420	71.800	71.880	67.957	2,725,164
2025-09-11	70.120	73.100	70.120	72.600	68.638	2,896,934
2025-09-10	71.560	71.940	69.920	71.160	67.276	3,463,523
2025-09-09	73.100	73.140	71.680	72.180	68.241	2,127,097
2025-09-08	71.880	73.500	71.720	72.860	68.884	2,193,660
2025-09-05	74.000	74.560	71.260	71.260	67.371	3,953,561
2025-09-04	71.400	74.060	70.160	73.600	69.583	3,060,972
2025-09-03	71.500	72.520	71.040	71.620	67.711	4,061,316
2025-09-02	70.100	71.580	68.840	71.140	67.257	3,073,982
2025-09-01	71.000	71.800	69.320	70.120	66.293	2,562,502
2025-08-29	73.040	73.640	70.560	71.000	67.125	2,930,715
2025-08-28	73.740	74.600	73.100	73.200	69.205	2,282,410
2025-08-27	74.300	74.840	73.140	73.780	69.753	3,763,543
2025-08-26	74.800	74.820	73.060	74.300	70.245	5,887,943
2025-08-25	74.000	74.920	73.680	74.460	70.396	3,859,634
2025-08-22	77.900	78.020	73.500	73.500	69.489	14,583,891
2025-08-21	82.620	83.760	82.240	83.740	79.170	984,314
2025-08-20	81.880	83.500	81.500	82.580	78.073	1,592,681
2025-08-19	82.220	83.500	81.640	82.940	78.413	1,992,528
2025-08-18	83.620	83.620	80.700	82.500	77.997	2,431,207
2025-08-14	84.140	84.560	82.300	83.280	78.735	3,540,964
2025-08-13	84.480	86.460	84.020	85.140	80.493	3,801,558
2025-08-12	83.260	83.880	82.100	83.380	78.829	2,010,072
2025-08-11	83.520	83.940	82.460	82.880	78.357	1,585,779
2025-08-08	81.500	83.940	80.820	83.520	78.962	3,402,977
2025-08-07	79.400	82.120	79.300	81.500	77.052	4,770,231

← NewerPage 5 of 21 · 1,253 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.