Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	41.500	42.040	41.220	41.380	30.695	1,754,444
2023-09-04	42.280	42.360	41.500	41.580	30.843	1,685,952
2023-09-01	41.400	42.360	41.110	42.240	31.333	2,031,845
2023-08-31	41.460	41.840	41.030	41.330	30.658	4,065,008
2023-08-30	40.530	41.440	40.520	41.410	30.717	1,359,120
2023-08-29	40.700	40.920	40.330	40.520	30.057	1,559,852
2023-08-28	39.930	40.630	39.770	40.540	30.072	1,011,466
2023-08-25	39.400	40.250	39.270	39.840	29.552	1,003,381
2023-08-24	39.550	39.960	39.330	39.420	29.241	832,398
2023-08-23	39.050	39.680	38.880	39.480	29.285	1,407,268
2023-08-22	39.250	39.440	38.780	39.030	28.952	832,405
2023-08-21	39.300	39.580	38.910	39.250	29.115	620,140
2023-08-18	38.700	39.250	38.690	39.230	29.100	979,116
2023-08-17	38.840	39.460	38.520	38.900	28.855	1,051,497
2023-08-16	39.740	39.770	38.770	38.940	28.885	1,264,371
2023-08-14	40.020	40.320	39.920	40.030	29.693	494,697
2023-08-11	40.530	40.530	39.960	40.310	29.901	1,046,626
2023-08-10	40.000	40.700	39.880	40.430	29.990	1,452,586
2023-08-09	39.650	40.260	39.650	40.000	29.671	1,033,576
2023-08-08	40.000	40.280	39.650	39.650	29.411	992,658
2023-08-07	40.090	40.360	39.800	40.210	29.827	965,718
2023-08-04	40.100	40.170	39.730	40.060	29.716	778,302
2023-08-03	39.770	39.870	39.160	39.720	29.463	751,536
2023-08-02	40.200	40.210	39.630	39.680	29.434	902,914
2023-08-01	40.450	40.780	40.160	40.770	30.242	739,286
2023-07-31	40.710	40.830	40.370	40.530	30.064	1,017,763
2023-07-28	40.450	40.880	40.450	40.800	30.264	661,336
2023-07-27	39.650	40.850	39.630	40.650	30.153	1,091,338
2023-07-26	40.300	40.450	39.490	39.600	29.374	700,584
2023-07-25	38.910	40.300	38.910	40.300	29.894	1,490,194
2023-07-24	38.680	39.040	38.580	38.890	28.848	1,364,645
2023-07-21	38.770	38.790	38.000	38.780	28.766	1,583,748
2023-07-20	38.770	39.180	38.250	38.450	28.521	1,273,288
2023-07-19	38.980	39.580	38.730	38.790	28.774	1,664,316
2023-07-18	38.490	38.900	37.900	38.800	28.781	1,437,046
2023-07-17	38.600	38.920	38.050	38.200	28.336	1,244,041
2023-07-14	38.920	39.120	38.450	38.600	28.633	1,189,466
2023-07-13	39.100	39.250	38.600	38.940	28.885	1,460,170
2023-07-12	38.170	39.110	38.170	39.060	28.974	1,509,102
2023-07-11	38.500	38.740	37.860	38.010	28.195	929,531
2023-07-10	38.500	38.630	38.040	38.240	28.366	677,229
2023-07-07	38.180	38.620	38.080	38.510	28.566	976,168
2023-07-06	38.100	38.400	37.550	38.040	28.217	2,498,022
2023-07-05	39.080	39.080	38.000	38.360	28.455	1,528,430
2023-07-04	39.800	39.800	39.040	39.040	28.959	490,231
2023-07-03	39.410	39.910	39.410	39.730	29.471	1,358,342
2023-06-30	40.290	40.520	39.320	39.410	29.233	1,295,284
2023-06-29	40.000	40.240	39.700	39.930	29.619	1,102,269
2023-06-28	39.770	40.210	39.410	39.730	29.471	766,967
2023-06-27	40.350	40.670	39.300	39.770	29.500	954,983
2023-06-26	40.050	40.680	39.820	40.350	29.931	774,192
2023-06-23	40.710	41.080	39.960	40.140	29.775	833,530
2023-06-22	41.000	41.450	40.630	40.950	30.376	545,100
2023-06-21	40.520	41.420	40.400	41.040	30.442	1,026,376
2023-06-20	40.610	41.200	40.510	40.620	30.131	577,474
2023-06-19	40.900	41.430	40.670	40.670	30.168	545,563
2023-06-16	40.770	41.420	40.660	41.090	30.480	4,566,586
2023-06-15	40.520	40.880	40.300	40.820	30.279	1,377,421
2023-06-14	40.300	41.180	40.300	40.710	30.198	1,890,022
2023-06-13	40.490	40.840	40.090	40.300	29.894	1,551,882

← NewerPage 14 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.