Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	46.010	46.340	44.600	45.740	36.018	2,748,570
2023-11-28	45.200	46.240	45.070	46.160	36.349	2,262,427
2023-11-27	46.410	46.530	44.580	45.270	35.648	2,085,194
2023-11-24	47.220	47.390	46.510	46.630	36.719	1,521,809
2023-11-23	46.800	47.530	46.800	47.210	37.175	1,236,536
2023-11-22	46.790	46.990	46.120	46.750	36.813	1,416,870
2023-11-21	46.700	47.020	46.270	46.790	36.845	2,559,671
2023-11-20	46.950	47.250	46.660	46.990	37.002	2,032,810
2023-11-17	46.630	46.990	46.150	46.990	37.002	1,391,496
2023-11-16	46.800	47.240	46.210	46.510	36.624	2,622,299
2023-11-15	47.500	48.260	46.840	46.850	36.892	2,088,096
2023-11-14	45.920	47.500	45.750	47.460	37.372	2,352,188
2023-11-13	46.400	46.400	45.350	45.560	35.876	1,857,620
2023-11-10	47.010	47.510	45.300	45.750	36.026	1,518,594
2023-11-09	47.000	47.370	46.500	47.370	37.301	1,315,132
2023-11-08	46.860	47.150	46.450	46.840	36.884	1,398,018
2023-11-07	46.850	47.190	46.450	46.990	37.002	1,282,453
2023-11-06	47.000	47.430	46.740	47.130	37.112	1,719,038
2023-11-03	47.000	47.380	46.480	47.060	37.057	2,787,354
2023-11-02	47.550	47.690	46.770	47.160	37.136	2,837,400
2023-10-31	46.800	48.430	46.750	47.610	37.490	3,203,336
2023-10-30	46.700	47.360	46.620	46.950	36.971	1,450,229
2023-10-27	47.300	47.480	46.650	46.810	36.860	2,186,225
2023-10-26	46.760	47.570	46.150	47.370	37.301	2,665,893
2023-10-25	46.260	47.520	46.180	47.160	37.136	4,323,322
2023-10-24	45.300	46.540	45.200	46.390	36.530	4,112,845
2023-10-23	44.500	45.500	44.500	44.760	35.246	1,103,691
2023-10-20	44.400	44.810	44.040	44.400	34.963	1,738,377
2023-10-19	45.840	46.000	44.530	44.710	35.207	1,712,902
2023-10-18	46.940	47.070	45.800	46.080	36.286	3,652,585
2023-10-17	45.100	47.700	45.080	47.010	37.018	5,506,013
2023-10-16	43.000	45.180	43.000	45.000	35.435	4,575,815
2023-10-13	42.280	42.780	40.600	42.440	33.419	1,383,016
2023-10-12	42.610	42.950	42.410	42.530	33.490	1,695,750
2023-10-11	41.800	42.870	41.770	42.850	33.742	3,215,079
2023-10-10	41.550	42.000	41.350	41.860	32.963	2,281,451
2023-10-09	40.960	41.610	40.880	41.400	32.600	1,381,277
2023-10-06	40.500	41.490	40.500	41.150	32.403	1,616,600
2023-10-05	40.310	40.940	40.280	40.600	31.970	1,297,319
2023-10-04	40.000	40.970	39.820	40.560	31.939	1,912,593
2023-10-03	40.100	40.600	39.850	40.280	31.718	1,842,358
2023-10-02	41.360	41.460	40.080	40.080	31.561	1,327,386
2023-09-29	40.700	41.600	40.610	41.370	32.577	2,470,481
2023-09-28	40.800	40.980	40.560	40.700	32.049	1,530,729
2023-09-27	41.500	41.510	40.800	40.850	32.167	2,311,061
2023-09-26	40.800	41.760	40.660	41.600	32.758	2,235,795
2023-09-25	41.050	41.320	40.560	40.900	32.207	2,222,369
2023-09-22	40.690	41.420	40.570	41.250	32.482	1,861,219
2023-09-21	40.810	41.160	40.450	41.040	32.317	1,316,994
2023-09-20	40.610	41.280	40.320	41.170	32.419	2,189,838
2023-09-19	40.600	40.940	40.150	40.620	31.986	1,381,550
2023-09-18	41.200	41.420	40.570	40.660	32.018	1,280,940
2023-09-15	41.480	41.870	41.080	41.440	32.632	4,190,623
2023-09-14	40.680	41.600	40.680	41.460	32.648	3,140,548
2023-09-13	39.500	40.680	39.320	40.550	31.931	3,089,431
2023-09-12	38.500	39.590	38.500	39.560	31.151	1,983,887
2023-09-11	39.220	39.350	38.430	38.490	30.309	1,153,888
2023-09-08	38.400	39.300	38.300	39.150	30.829	1,491,704
2023-09-07	38.190	38.870	37.850	38.200	30.080	1,871,013
2023-09-06	39.070	39.370	37.750	38.190	30.073	3,298,281

← NewerPage 13 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.