Powszechna Kasa Oszczednosci Bank Polski SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 78.060 | 78.400 | 76.420 | 78.200 | 68.940 | 2,400,782 |
| 2025-05-12 | 78.520 | 80.500 | 77.860 | 78.020 | 68.781 | 2,189,610 |
| 2025-05-09 | 75.200 | 78.340 | 75.060 | 78.280 | 69.011 | 3,037,915 |
| 2025-05-08 | 74.200 | 75.520 | 73.940 | 74.560 | 65.731 | 1,927,371 |
| 2025-05-07 | 73.080 | 74.800 | 72.640 | 73.960 | 65.202 | 2,461,064 |
| 2025-05-06 | 74.600 | 74.600 | 71.560 | 73.100 | 64.444 | 2,075,865 |
| 2025-05-05 | 74.960 | 74.980 | 73.600 | 74.720 | 65.872 | 966,932 |
| 2025-05-02 | 73.520 | 75.040 | 73.360 | 75.000 | 66.119 | 2,490,841 |
| 2025-04-30 | 76.020 | 76.400 | 72.200 | 72.380 | 63.809 | 5,160,112 |
| 2025-04-29 | 76.000 | 76.900 | 75.100 | 75.840 | 66.860 | 2,415,097 |
| 2025-04-28 | 76.300 | 77.080 | 75.520 | 75.820 | 66.842 | 1,969,729 |
| 2025-04-25 | 77.000 | 77.660 | 75.960 | 76.200 | 67.177 | 1,558,746 |
| 2025-04-24 | 76.040 | 76.900 | 74.540 | 76.620 | 67.547 | 2,029,623 |
| 2025-04-23 | 73.000 | 76.200 | 72.940 | 76.040 | 67.036 | 3,059,899 |
| 2025-04-22 | 70.700 | 72.300 | 70.500 | 72.140 | 63.598 | 3,336,460 |
| 2025-04-17 | 70.000 | 72.000 | 69.880 | 70.680 | 62.311 | 2,178,485 |
| 2025-04-16 | 69.480 | 70.880 | 69.240 | 69.920 | 61.641 | 2,031,294 |
| 2025-04-15 | 68.760 | 71.160 | 68.580 | 70.120 | 61.817 | 4,582,158 |
| 2025-04-14 | 68.120 | 68.960 | 67.780 | 68.580 | 60.459 | 2,306,820 |
| 2025-04-11 | 68.440 | 70.080 | 66.160 | 66.560 | 58.678 | 3,958,191 |
| 2025-04-10 | 69.900 | 70.700 | 67.920 | 68.540 | 60.424 | 5,457,193 |
| 2025-04-09 | 65.060 | 66.500 | 63.620 | 64.540 | 56.898 | 4,310,203 |
| 2025-04-08 | 66.020 | 67.800 | 64.300 | 67.480 | 59.490 | 4,624,151 |
| 2025-04-07 | 60.100 | 66.100 | 59.420 | 64.920 | 57.233 | 6,066,366 |
| 2025-04-04 | 71.500 | 71.900 | 63.160 | 64.040 | 56.457 | 8,254,510 |
| 2025-04-03 | 74.400 | 74.800 | 71.500 | 71.920 | 63.404 | 3,100,454 |
| 2025-04-02 | 75.500 | 76.160 | 74.220 | 75.580 | 66.630 | 1,834,015 |
| 2025-04-01 | 75.400 | 76.720 | 75.300 | 75.720 | 66.754 | 2,510,329 |
| 2025-03-31 | 76.260 | 76.300 | 74.400 | 75.200 | 66.295 | 3,417,549 |
| 2025-03-28 | 77.480 | 77.500 | 76.320 | 76.700 | 67.618 | 2,421,729 |
| 2025-03-27 | 77.800 | 78.220 | 76.620 | 77.900 | 68.676 | 2,339,346 |
| 2025-03-26 | 78.640 | 79.660 | 77.960 | 78.500 | 69.205 | 2,592,886 |
| 2025-03-25 | 78.000 | 79.100 | 76.820 | 78.700 | 69.381 | 3,303,180 |
| 2025-03-24 | 76.700 | 77.300 | 76.260 | 76.780 | 67.688 | 2,675,069 |
| 2025-03-21 | 76.680 | 78.020 | 75.240 | 76.120 | 67.106 | 6,682,486 |
| 2025-03-20 | 79.300 | 79.480 | 77.460 | 78.300 | 69.028 | 4,585,376 |
| 2025-03-19 | 79.800 | 80.900 | 78.840 | 79.300 | 69.910 | 6,440,671 |
| 2025-03-18 | 79.520 | 81.080 | 79.080 | 80.040 | 70.562 | 4,406,368 |
| 2025-03-17 | 78.100 | 79.240 | 77.720 | 79.120 | 69.751 | 4,412,831 |
| 2025-03-14 | 74.020 | 78.620 | 73.680 | 78.120 | 68.870 | 6,363,078 |
| 2025-03-13 | 72.480 | 74.700 | 71.800 | 74.020 | 65.255 | 5,387,535 |
| 2025-03-12 | 71.080 | 71.720 | 70.820 | 71.640 | 63.157 | 5,439,779 |
| 2025-03-11 | 71.000 | 71.660 | 69.960 | 70.320 | 61.993 | 2,462,246 |
| 2025-03-10 | 72.980 | 73.120 | 70.020 | 70.800 | 62.416 | 3,767,898 |
| 2025-03-07 | 71.020 | 73.240 | 70.640 | 73.000 | 64.356 | 4,715,725 |
| 2025-03-06 | 70.380 | 72.100 | 70.060 | 72.000 | 63.474 | 3,666,692 |
| 2025-03-05 | 67.620 | 70.060 | 67.320 | 70.000 | 61.711 | 4,354,521 |
| 2025-03-04 | 69.000 | 69.320 | 65.840 | 65.960 | 58.149 | 3,178,066 |
| 2025-03-03 | 68.600 | 70.000 | 67.960 | 69.920 | 61.641 | 2,943,818 |
| 2025-02-28 | 69.000 | 69.700 | 68.400 | 69.100 | 60.918 | 4,861,740 |
| 2025-02-27 | 70.240 | 71.080 | 69.120 | 69.900 | 61.623 | 4,321,272 |
| 2025-02-26 | 69.440 | 70.300 | 68.880 | 70.220 | 61.905 | 3,503,595 |
| 2025-02-25 | 67.920 | 69.440 | 67.620 | 68.940 | 60.777 | 5,970,678 |
| 2025-02-24 | 70.900 | 70.900 | 68.280 | 68.560 | 60.442 | 3,799,867 |
| 2025-02-21 | 71.340 | 71.960 | 70.780 | 70.940 | 62.540 | 2,371,550 |
| 2025-02-20 | 71.520 | 72.020 | 70.880 | 71.460 | 62.998 | 3,289,466 |
| 2025-02-19 | 73.160 | 73.800 | 71.720 | 72.200 | 63.651 | 6,086,810 |
| 2025-02-18 | 70.620 | 73.500 | 70.500 | 73.140 | 64.479 | 4,566,587 |
| 2025-02-17 | 70.200 | 70.840 | 69.440 | 70.220 | 61.905 | 2,296,816 |
| 2025-02-14 | 71.540 | 71.580 | 69.920 | 70.260 | 61.940 | 4,211,292 |
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.