Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	48.550	48.600	47.660	47.690	37.553	1,217,939
2024-08-19	48.300	48.650	47.950	48.550	38.231	828,005
2024-08-16	47.550	48.250	47.550	48.240	37.986	1,440,649
2024-08-14	46.940	47.480	46.510	47.280	37.231	1,272,267
2024-08-13	47.300	47.400	46.390	46.430	36.561	2,578,699
2024-08-12	46.130	47.240	46.060	47.240	37.199	857,291
2024-08-09	46.500	46.540	45.560	45.960	36.191	1,543,271
2024-08-08	46.630	46.700	45.660	46.350	36.498	1,585,671
2024-08-07	45.930	46.810	45.900	46.490	36.608	1,529,248
2024-08-06	46.190	46.800	45.000	45.810	36.073	2,075,757
2024-08-05	46.400	46.460	45.110	45.840	36.097	3,924,546
2024-08-02	47.500	47.640	46.710	47.000	37.010	1,706,995
2024-08-01	48.600	48.660	47.610	47.610	37.490	1,378,518
2024-07-31	48.300	48.560	47.900	48.520	38.207	3,124,075
2024-07-30	48.670	48.960	47.870	47.870	37.695	1,453,615
2024-07-29	48.760	49.000	48.180	48.510	38.199	860,333
2024-07-26	48.290	48.700	47.960	48.300	38.034	714,178
2024-07-25	48.500	48.600	47.820	48.290	38.026	1,226,895
2024-07-24	48.800	49.310	48.500	48.630	38.294	776,276
2024-07-23	49.460	49.690	48.570	49.060	38.632	1,409,520
2024-07-22	49.200	49.480	48.750	49.060	38.632	749,827
2024-07-19	49.000	49.370	48.510	48.920	38.522	988,262
2024-07-18	48.500	49.580	48.120	49.200	38.742	2,360,863
2024-07-17	48.800	49.100	47.760	48.210	37.963	1,849,457
2024-07-16	50.680	50.740	48.800	48.800	38.427	1,750,638
2024-07-15	50.200	50.980	49.950	50.980	40.144	605,503
2024-07-12	50.240	50.660	49.900	50.340	39.640	786,155
2024-07-11	49.600	50.300	49.600	50.300	39.609	945,264
2024-07-10	50.500	50.600	49.510	49.540	39.010	1,464,875
2024-07-09	50.480	50.800	49.900	50.620	39.861	1,272,041
2024-07-08	49.980	50.700	49.580	50.440	39.719	921,274
2024-07-05	50.340	50.460	49.500	49.580	39.042	1,076,985
2024-07-04	50.600	50.700	49.890	50.320	39.624	556,488
2024-07-03	50.220	50.580	49.840	50.160	39.498	1,605,464
2024-07-02	51.400	51.400	50.040	50.040	39.404	1,229,519
2024-07-01	51.560	52.160	51.260	51.340	40.428	877,308
2024-06-28	51.120	52.040	51.120	51.540	40.585	1,609,282
2024-06-27	50.840	51.860	50.680	51.040	40.191	1,179,904
2024-06-26	50.900	51.720	50.480	50.540	39.798	1,295,094
2024-06-25	50.300	50.840	49.630	50.720	39.939	1,055,534
2024-06-24	49.480	50.360	49.470	50.100	39.451	938,802
2024-06-21	49.800	50.180	49.260	49.480	38.963	3,429,282
2024-06-20	50.000	50.360	49.480	49.800	39.215	1,635,591
2024-06-19	50.000	50.500	49.540	49.770	39.191	1,386,320
2024-06-18	49.550	50.680	49.420	49.800	39.215	2,563,523
2024-06-17	48.400	49.550	48.340	49.400	38.900	2,097,004
2024-06-14	47.860	48.380	47.740	48.340	38.065	1,801,112
2024-06-13	48.000	48.280	47.790	47.850	37.679	1,313,730
2024-06-12	48.160	48.460	47.660	48.020	37.813	1,852,447
2024-06-11	48.600	48.660	48.070	48.070	37.853	1,061,939
2024-06-10	48.430	48.570	47.650	48.320	38.049	1,002,226
2024-06-07	49.040	49.040	48.050	48.570	38.246	1,345,781
2024-06-06	49.070	49.400	48.520	48.630	38.294	1,668,719
2024-06-05	48.950	49.290	48.600	49.050	38.624	946,081
2024-06-04	50.060	50.160	48.710	48.710	38.357	1,341,861
2024-06-03	50.500	50.800	49.830	49.830	39.238	1,437,636
2024-05-31	49.630	50.740	49.550	50.000	39.372	7,765,398
2024-05-29	49.400	50.100	48.820	49.770	39.191	2,134,239
2024-05-28	50.120	50.600	49.330	49.600	39.057	1,894,145
2024-05-27	50.800	51.240	49.450	49.880	39.278	1,682,107

← NewerPage 10 of 21 · 1,252 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.