Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	70.400	72.340	70.400	71.520	63.051	6,685,001
2025-02-12	68.980	70.380	68.900	70.220	61.905	5,579,982
2025-02-11	67.120	68.820	66.800	68.540	60.424	2,489,038
2025-02-10	67.380	67.620	66.980	67.380	59.401	3,009,810
2025-02-07	66.300	67.700	66.220	67.480	59.490	4,210,373
2025-02-06	64.360	66.340	64.300	66.220	58.379	3,755,019
2025-02-05	64.880	64.980	63.300	63.820	56.263	2,171,120
2025-02-04	65.760	65.880	64.760	65.240	57.515	1,311,311
2025-02-03	65.320	66.080	64.620	65.760	57.973	1,608,418
2025-01-31	67.380	67.880	66.920	66.920	58.996	3,028,772
2025-01-30	66.160	67.600	66.160	67.540	59.542	2,375,835
2025-01-29	66.480	66.800	65.940	66.200	58.361	1,770,952
2025-01-28	65.000	66.460	64.940	66.460	58.590	2,532,231
2025-01-27	65.280	65.280	64.120	65.280	57.550	2,454,315
2025-01-24	64.900	65.560	64.740	65.320	57.585	2,324,020
2025-01-23	64.720	65.240	64.540	64.880	57.197	3,525,269
2025-01-22	62.200	65.360	62.200	64.980	57.286	4,430,345
2025-01-21	61.400	62.180	61.220	62.180	54.817	2,197,433
2025-01-20	61.160	61.700	60.440	61.400	54.129	1,295,589
2025-01-17	60.780	61.380	60.680	60.820	53.618	1,011,035
2025-01-16	60.920	61.420	60.180	60.500	53.336	1,401,191
2025-01-15	60.160	61.100	59.520	60.820	53.618	1,966,125
2025-01-14	60.100	60.340	59.700	60.080	52.966	1,499,547
2025-01-13	60.600	60.700	59.560	60.080	52.966	1,605,199
2025-01-10	60.320	60.940	60.220	60.740	53.548	1,946,008
2025-01-09	60.000	60.540	59.520	60.540	53.371	1,424,837
2025-01-08	60.680	61.180	59.780	60.360	53.213	2,737,483
2025-01-07	60.480	61.560	60.280	60.680	53.495	2,275,520
2025-01-03	59.480	60.420	59.360	60.300	53.160	2,090,028
2025-01-02	59.980	60.420	58.640	59.260	52.243	1,826,055
2024-12-30	60.000	60.100	59.360	59.760	52.684	1,344,943
2024-12-27	59.120	60.020	59.060	59.800	52.719	1,201,535
2024-12-23	59.940	60.440	59.840	59.840	52.754	1,575,700
2024-12-20	60.480	60.480	59.280	59.640	52.578	3,703,876
2024-12-19	59.160	60.600	59.000	60.480	53.318	2,977,346
2024-12-18	59.540	60.600	59.400	60.300	53.160	2,007,510
2024-12-17	60.520	60.920	59.320	59.480	52.437	4,204,387
2024-12-16	61.160	61.560	60.320	60.800	53.601	1,972,586
2024-12-13	61.220	61.780	61.080	61.120	53.883	3,069,978
2024-12-12	60.700	61.580	60.700	61.340	54.077	2,792,218
2024-12-11	60.960	61.560	60.700	60.740	53.548	2,279,683
2024-12-10	60.960	61.660	60.600	61.340	54.077	2,949,054
2024-12-09	60.760	61.860	60.560	61.280	54.024	2,772,778
2024-12-06	60.500	61.080	60.180	60.980	53.759	2,476,921
2024-12-05	59.100	60.400	59.080	60.400	53.248	2,978,499
2024-12-04	57.600	59.680	57.600	59.100	52.102	2,832,915
2024-12-03	58.000	58.400	57.340	57.800	50.956	2,188,481
2024-12-02	56.080	57.900	55.820	57.840	50.991	3,551,872
2024-11-29	55.500	56.040	55.240	55.900	49.281	6,234,013
2024-11-28	54.400	56.020	54.400	55.440	48.875	5,429,229
2024-11-27	54.080	54.640	53.660	54.400	47.958	2,403,475
2024-11-26	54.120	54.920	53.820	54.280	47.853	2,040,096
2024-11-25	54.780	55.080	53.920	54.380	47.941	2,893,853
2024-11-22	54.000	54.620	52.820	54.360	47.923	1,819,341
2024-11-21	54.300	54.680	53.000	54.220	47.800	2,250,567
2024-11-20	54.180	54.860	53.480	53.940	47.553	1,783,211
2024-11-19	55.900	56.180	52.320	53.900	47.518	6,239,806
2024-11-18	56.380	57.300	55.240	55.900	49.281	2,436,992
2024-11-15	59.040	59.040	56.300	56.380	49.704	2,983,800
2024-11-14	57.520	59.340	57.320	59.120	52.119	7,618,326

← NewerPage 8 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.