Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	50.600	51.020	50.300	50.700	39.924	1,781,576
2024-05-23	51.920	51.920	50.760	50.980	40.144	2,575,289
2024-05-22	52.760	52.960	51.400	51.940	40.900	3,065,605
2024-05-21	55.240	55.320	52.760	52.980	41.719	2,121,066
2024-05-20	55.300	55.940	54.720	55.240	43.499	1,939,471
2024-05-17	55.400	55.960	54.940	55.340	43.577	2,126,171
2024-05-16	54.200	56.120	53.840	55.500	43.703	2,652,554
2024-05-15	53.100	54.160	52.980	53.960	42.491	1,505,032
2024-05-14	53.260	53.720	52.460	53.000	41.735	1,986,201
2024-05-13	52.400	52.860	52.100	52.740	41.530	1,494,303
2024-05-10	53.640	53.920	52.080	52.400	41.262	1,145,995
2024-05-09	53.300	54.460	53.200	53.960	42.491	1,007,860
2024-05-08	53.200	53.460	52.500	53.400	42.050	1,213,497
2024-05-07	53.100	53.480	52.440	53.220	41.908	1,624,439
2024-05-06	52.060	53.320	52.000	53.180	41.876	1,346,940
2024-05-02	51.280	52.060	50.960	51.640	40.664	1,315,593
2024-04-30	52.180	52.260	51.260	51.280	40.380	1,645,223
2024-04-29	51.160	52.360	50.820	52.340	41.215	1,419,557
2024-04-26	51.100	51.820	50.920	51.500	40.554	1,093,780
2024-04-25	51.320	51.560	50.540	51.000	40.160	886,729
2024-04-24	51.860	52.080	50.620	51.100	40.239	1,314,028
2024-04-23	51.780	52.160	51.320	51.840	40.821	2,169,663
2024-04-22	50.760	51.780	50.540	51.780	40.774	1,681,533
2024-04-19	50.260	50.940	50.020	50.680	39.908	1,840,468
2024-04-18	50.100	51.040	49.500	50.700	39.924	2,357,794
2024-04-17	49.150	50.200	48.920	49.840	39.246	1,300,813
2024-04-16	48.580	50.020	48.300	49.390	38.892	2,011,692
2024-04-15	48.700	49.720	48.700	49.070	38.640	919,787
2024-04-12	49.980	51.000	48.420	48.580	38.254	956,483
2024-04-11	51.000	51.220	49.940	49.940	39.325	1,124,867
2024-04-10	51.080	51.680	50.680	51.100	40.239	1,847,491
2024-04-09	52.060	52.560	50.480	50.660	39.892	2,276,087
2024-04-08	50.120	52.280	50.100	52.200	41.105	3,047,993
2024-04-05	49.300	50.140	48.980	50.100	39.451	1,573,036
2024-04-04	48.850	49.640	48.610	49.620	39.073	1,322,306
2024-04-03	48.880	49.690	48.400	48.850	38.467	1,683,574
2024-04-02	48.790	49.400	48.320	48.670	38.325	1,518,613
2024-03-28	48.090	49.320	48.050	48.810	38.435	1,950,220
2024-03-27	48.840	48.910	47.450	47.800	37.640	1,515,316
2024-03-26	48.400	48.990	47.640	48.840	38.459	2,095,674
2024-03-25	48.880	48.960	47.580	48.140	37.908	1,352,364
2024-03-22	49.370	49.850	48.440	48.440	38.144	2,150,463
2024-03-21	48.500	50.340	48.400	49.780	39.199	3,458,384
2024-03-20	47.240	47.440	46.830	47.380	37.309	1,270,780
2024-03-19	47.280	47.670	46.850	47.510	37.412	1,581,153
2024-03-18	47.510	47.950	46.880	47.520	37.419	1,400,874
2024-03-15	48.030	48.680	46.340	47.500	37.404	7,154,148
2024-03-14	47.820	48.170	47.280	48.070	37.853	2,053,654
2024-03-13	48.600	48.690	47.630	47.780	37.624	1,318,852
2024-03-12	47.520	48.660	46.810	48.500	38.191	1,802,850
2024-03-11	47.530	47.810	46.960	47.410	37.333	892,115
2024-03-08	47.300	47.590	46.500	47.530	37.427	1,511,073
2024-03-07	47.540	47.710	47.030	47.260	37.215	1,103,345
2024-03-06	47.550	47.990	47.410	47.520	37.419	666,722
2024-03-05	48.510	48.540	47.310	47.360	37.294	1,198,708
2024-03-04	49.780	50.000	48.240	48.570	38.246	1,002,070
2024-03-01	49.680	49.770	49.120	49.570	39.034	1,128,492
2024-02-29	49.200	50.100	49.030	49.110	38.672	2,636,255
2024-02-28	49.550	49.720	49.120	49.270	38.798	1,129,053
2024-02-27	50.300	50.460	49.400	49.500	38.979	1,289,562

← NewerPage 11 of 21 · 1,254 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.