Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	73.620	74.260	73.280	74.200	74.200	1,592,307
2026-10-15	73.100	73.980	72.660	73.620	73.620	1,874,198
2026-10-14	73.660	73.680	72.900	73.200	73.200	1,218,878
2026-10-13	73.200	73.980	72.920	73.680	73.680	1,451,956
2026-10-12	72.000	73.160	71.580	73.000	73.000	1,380,669
2026-10-09	72.480	72.800	71.500	71.760	71.760	2,520,780
2026-10-08	71.320	72.700	70.480	72.220	72.220	1,819,756
2026-10-07	72.120	72.560	70.920	71.500	71.500	1,406,249
2026-10-06	71.000	72.520	70.800	71.900	71.900	1,397,006
2026-10-05	70.580	71.400	69.500	71.400	71.400	968,608
2026-10-02	70.100	70.560	69.180	69.820	69.820	1,249,229
2026-10-01	71.280	71.340	69.720	70.140	70.140	1,551,721
2026-09-30	72.000	72.360	71.300	71.300	71.300	2,211,716
2026-09-29	72.820	72.920	71.400	71.740	71.740	1,314,378
2026-09-28	73.200	73.460	72.540	72.820	72.820	930,795
2026-09-25	73.480	73.500	72.840	73.180	73.180	788,284
2026-09-24	72.800	73.660	72.080	73.480	73.480	1,534,813
2026-09-23	73.640	73.960	72.820	73.380	73.380	1,080,063
2026-09-22	74.100	74.280	73.020	73.660	73.660	1,359,656
2026-09-21	72.440	74.100	72.180	74.100	74.100	1,185,886
2026-09-18	73.800	73.800	72.120	72.440	72.440	2,866,613
2026-09-17	72.840	74.440	72.480	73.920	73.920	1,607,485
2026-09-16	72.980	73.620	71.700	72.340	72.340	2,611,756
2026-09-15	76.600	77.200	75.740	77.000	77.000	4,064,043
2026-09-14	76.440	76.840	75.820	76.320	76.320	2,207,185
2026-09-11	75.900	76.500	75.560	76.420	76.420	15,756,756
2026-09-10	75.000	75.960	74.860	75.480	75.480	1,506,471
2026-09-09	75.960	76.000	74.620	74.860	70.193	2,179,693
2026-09-08	76.360	76.360	75.600	75.960	71.225	1,359,884
2026-09-07	76.340	76.560	75.900	76.180	71.431	1,026,768
2026-09-04	75.720	76.700	75.500	76.120	71.375	1,668,427
2026-09-03	74.720	75.500	74.000	75.500	70.794	1,514,021
2026-09-02	74.060	74.740	73.900	74.300	69.668	1,013,561
2026-09-01	74.580	74.900	73.400	74.060	69.443	1,731,960
2026-08-31	73.620	74.940	73.420	74.200	69.575	3,114,178
2026-08-28	73.480	73.880	73.100	73.580	68.993	706,039
2026-08-27	74.000	74.000	72.620	72.700	68.168	1,638,153
2026-08-26	72.660	74.000	72.460	74.000	69.387	1,423,654
2026-08-25	72.820	72.980	72.000	72.160	67.662	1,900,958
2026-08-24	72.080	72.760	71.580	72.720	68.187	1,417,699
2026-08-21	72.560	72.820	72.020	72.020	67.530	1,138,479
2026-08-20	72.580	72.920	71.700	72.200	67.699	2,039,346
2026-08-19	71.900	72.540	70.700	71.780	67.305	1,833,694
2026-08-18	72.040	72.160	71.540	71.540	67.080	1,409,653
2026-08-17	72.900	72.920	72.000	72.040	67.549	1,183,545
2026-08-14	72.380	72.940	71.940	72.900	68.356	893,045
2026-08-13	73.060	73.340	71.820	72.140	67.643	1,592,028
2026-08-12	73.080	73.240	72.360	72.780	68.243	1,097,008
2026-08-11	72.960	73.720	72.800	72.800	68.262	1,704,966
2026-08-10	73.360	73.420	72.400	73.060	68.506	1,500,829
2026-08-07	73.400	73.760	72.900	73.060	68.506	714,739
2026-08-06	72.580	73.680	72.160	73.220	68.656	1,411,014
2026-08-05	72.300	72.700	71.800	72.600	68.074	1,337,953
2026-08-04	71.440	72.400	70.720	72.380	67.868	1,645,148
2026-08-03	71.240	71.780	70.560	71.320	66.874	1,196,692
2026-07-31	71.140	71.200	70.300	71.080	66.649	1,695,092
2026-07-30	70.080	71.400	69.800	71.160	66.724	1,637,119
2026-07-29	71.000	71.000	69.980	70.080	65.711	1,662,994
2026-07-28	70.580	71.460	70.220	70.840	66.424	1,815,113
2026-07-27	70.400	70.880	70.260	70.580	66.180	1,217,823

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	4.8000 PLN
2025-09-24	4.4700 PLN
2024-09-16	4.3400 PLN
2023-09-06	2.4000 PLN
2022-09-28	1.9400 PLN
2021-09-14	3.5000 PLN
2019-08-13	2.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.