Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	50.860	51.200	50.000	50.240	39.561	845,341
2024-02-23	49.780	51.240	49.630	50.920	40.097	1,689,772
2024-02-22	49.520	50.240	49.520	49.780	39.199	1,689,610
2024-02-21	49.310	50.020	48.830	49.090	38.656	1,701,775
2024-02-20	48.460	49.380	48.310	49.360	38.868	1,347,771
2024-02-19	48.180	48.740	48.000	48.430	38.136	514,670
2024-02-16	47.890	48.760	47.890	48.160	37.923	1,445,422
2024-02-15	48.240	48.590	47.660	47.860	37.687	1,265,772
2024-02-14	47.200	48.430	47.140	48.340	38.065	1,129,280
2024-02-13	47.890	48.040	47.080	47.130	37.112	992,259
2024-02-12	47.130	48.080	46.780	47.830	37.664	830,959
2024-02-09	47.610	47.800	46.900	47.000	37.010	854,835
2024-02-08	49.500	49.600	47.590	47.590	37.475	1,380,473
2024-02-07	49.450	50.100	49.080	49.470	38.955	1,400,023
2024-02-06	49.140	50.180	49.040	49.450	38.939	2,029,732
2024-02-05	49.160	49.800	48.800	49.000	38.585	1,996,124
2024-02-02	48.170	49.220	47.900	49.160	38.711	1,605,623
2024-02-01	47.760	48.620	47.360	48.010	37.805	2,170,679
2024-01-31	46.550	48.390	46.530	48.360	38.081	3,870,770
2024-01-30	46.160	46.590	45.560	46.400	36.538	1,792,834
2024-01-29	46.000	46.360	45.860	46.160	36.349	960,854
2024-01-26	46.240	46.570	46.000	46.500	36.616	1,429,811
2024-01-25	46.420	46.730	46.170	46.500	36.616	1,905,434
2024-01-24	46.290	46.690	46.120	46.520	36.632	1,709,274
2024-01-23	46.880	46.940	45.950	46.290	36.451	1,284,627
2024-01-22	46.450	47.110	46.450	46.800	36.853	1,451,059
2024-01-19	46.500	46.790	46.090	46.440	36.569	1,312,328
2024-01-18	45.810	46.370	45.800	46.290	36.451	1,578,933
2024-01-17	46.090	46.280	45.400	46.040	36.254	1,964,602
2024-01-16	46.150	46.400	45.310	46.310	36.467	970,142
2024-01-15	46.500	46.770	45.800	46.120	36.317	450,382
2024-01-12	46.050	46.920	46.040	46.590	36.687	2,088,071
2024-01-11	46.300	46.570	45.710	46.050	36.262	2,079,580
2024-01-10	47.010	47.370	46.210	46.250	36.419	1,646,962
2024-01-09	47.540	47.550	46.660	47.100	37.089	1,038,067
2024-01-08	47.180	47.640	46.830	47.530	37.427	1,523,245
2024-01-05	47.050	47.500	46.400	47.330	37.270	1,437,988
2024-01-04	47.420	47.810	46.930	47.250	37.207	1,653,906
2024-01-03	47.300	47.750	46.950	47.500	37.404	1,580,559
2024-01-02	47.270	47.680	46.930	47.350	37.286	858,794
2023-12-29	47.350	47.510	47.000	47.270	37.223	812,203
2023-12-28	47.800	47.900	47.400	47.410	37.333	557,210
2023-12-27	47.740	48.250	47.560	47.830	37.664	1,112,717
2023-12-22	47.930	47.980	47.520	47.720	37.577	775,981
2023-12-21	47.450	48.080	47.450	47.930	37.742	1,980,433
2023-12-20	47.250	48.450	47.200	47.670	37.538	2,208,061
2023-12-19	46.730	47.330	46.610	47.110	37.097	2,259,801
2023-12-18	47.730	48.000	46.540	46.730	36.797	1,416,180
2023-12-15	47.200	49.430	47.200	47.760	37.608	6,333,438
2023-12-14	47.360	47.790	46.860	47.010	37.018	1,824,623
2023-12-13	46.960	47.150	46.520	46.770	36.829	1,845,921
2023-12-12	47.200	47.780	46.750	47.240	37.199	2,530,171
2023-12-11	48.350	48.690	47.380	47.400	37.325	1,174,190
2023-12-08	47.930	48.360	47.910	48.160	37.923	1,246,909
2023-12-07	48.590	48.750	47.600	47.940	37.750	1,535,689
2023-12-06	47.900	49.380	47.700	48.900	38.506	4,576,873
2023-12-05	46.700	48.070	46.660	47.910	37.727	2,041,465
2023-12-04	46.740	47.290	46.500	47.080	37.073	886,095
2023-12-01	45.500	47.110	45.500	46.740	36.805	1,290,628
2023-11-30	45.550	46.260	45.220	45.600	35.908	3,963,829

← NewerPage 12 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.