Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	76.940	79.540	76.860	79.400	75.067	3,395,674
2025-08-05	77.700	77.840	76.120	76.480	72.306	2,886,475
2025-08-04	75.680	76.960	75.360	76.720	72.533	2,764,341
2025-08-01	82.260	82.260	80.400	81.160	71.550	3,007,222
2025-07-31	82.780	83.540	82.060	82.380	72.625	2,392,957
2025-07-30	82.400	82.780	81.600	82.780	72.978	11,768,254
2025-07-29	79.840	82.160	79.820	82.060	72.343	2,813,741
2025-07-28	83.000	83.160	80.100	80.360	70.844	1,349,536
2025-07-25	82.340	82.380	81.480	82.380	72.625	2,281,943
2025-07-24	80.500	82.360	80.180	82.280	72.537	1,995,485
2025-07-23	81.160	81.280	79.260	79.880	70.421	5,285,231
2025-07-22	81.000	81.100	79.200	79.800	70.351	2,845,667
2025-07-21	82.600	82.620	79.960	80.540	71.003	2,488,387
2025-07-18	81.000	83.180	81.000	82.220	72.484	3,680,868
2025-07-17	79.060	80.920	78.700	80.640	71.091	2,454,702
2025-07-16	78.520	79.360	77.640	78.920	69.575	7,090,717
2025-07-15	78.680	79.740	78.100	78.520	69.222	2,539,660
2025-07-14	77.800	78.500	77.340	78.180	68.922	1,475,215
2025-07-11	77.600	78.180	76.880	77.880	68.658	1,624,568
2025-07-10	79.380	79.560	77.520	77.600	68.411	2,444,087
2025-07-09	78.700	79.460	78.240	79.380	69.980	3,453,830
2025-07-08	77.000	78.500	77.000	78.500	69.205	3,667,669
2025-07-07	76.920	77.600	76.540	76.940	67.829	961,092
2025-07-04	76.960	78.020	75.840	76.920	67.812	1,841,945
2025-07-03	75.440	77.700	75.400	77.480	68.305	2,804,827
2025-07-02	74.700	75.820	74.400	75.440	66.507	3,748,693
2025-07-01	75.240	75.600	74.240	74.240	65.449	4,045,669
2025-06-30	74.060	75.600	73.800	75.240	66.331	3,578,187
2025-06-27	73.800	74.080	72.820	73.740	65.008	1,667,724
2025-06-26	71.720	73.880	71.700	73.700	64.973	3,620,879
2025-06-25	72.460	72.500	70.740	71.100	62.681	2,660,352
2025-06-24	69.640	72.700	69.600	72.700	64.091	3,981,623
2025-06-23	70.280	70.500	68.340	68.540	60.424	2,042,062
2025-06-20	69.680	70.780	69.640	70.520	62.170	5,192,356
2025-06-18	70.440	70.640	69.460	70.040	61.746	1,898,570
2025-06-17	70.100	70.780	69.480	70.440	62.099	4,116,568
2025-06-16	70.740	71.700	69.860	70.380	62.046	2,613,246
2025-06-13	70.000	71.200	69.700	70.360	62.028	2,530,735
2025-06-12	72.040	73.800	70.840	71.560	63.086	5,582,233
2025-06-11	72.900	72.900	71.740	72.680	64.074	2,991,663
2025-06-10	70.440	73.540	69.860	72.880	64.250	5,696,715
2025-06-09	69.060	70.440	68.760	70.440	62.099	6,329,798
2025-06-06	70.160	70.220	66.700	69.040	60.865	10,059,104
2025-06-05	71.820	71.920	69.820	70.440	62.099	5,972,162
2025-06-04	72.040	72.540	70.860	71.800	63.298	4,086,953
2025-06-03	72.800	73.400	71.020	71.820	63.316	4,944,570
2025-06-02	71.500	73.140	67.000	72.940	64.303	9,009,889
2025-05-30	75.280	75.520	73.660	75.280	66.366	7,712,966
2025-05-29	78.000	78.200	76.020	76.020	67.018	3,565,038
2025-05-28	77.000	77.880	76.500	77.800	68.587	2,939,690
2025-05-27	75.700	77.380	75.120	77.080	67.953	2,492,651
2025-05-26	75.740	76.580	75.080	75.820	66.842	2,033,240
2025-05-23	74.900	75.380	71.380	74.120	65.343	2,734,452
2025-05-22	75.000	75.160	74.260	74.900	66.031	2,079,976
2025-05-21	75.800	76.240	74.380	75.180	66.278	2,653,945
2025-05-20	76.180	76.800	75.620	76.000	67.001	2,766,085
2025-05-19	75.100	76.060	73.200	75.600	66.648	4,803,647
2025-05-16	77.680	78.380	76.160	77.160	68.023	1,840,412
2025-05-15	78.640	78.680	77.320	77.620	68.429	1,645,222
2025-05-14	78.540	79.200	77.500	78.960	69.610	2,160,231

← NewerPage 6 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.