Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	40.510	41.210	40.320	40.490	30.035	915,579
2023-06-09	41.230	41.260	40.390	40.960	30.383	1,662,470
2023-06-07	41.140	41.380	40.450	40.950	30.376	1,923,653
2023-06-06	39.900	41.140	39.900	41.140	30.517	1,954,095
2023-06-05	40.400	40.980	39.960	40.040	29.701	1,173,989
2023-06-02	39.900	40.480	39.500	40.480	30.027	1,823,975
2023-06-01	38.600	39.720	38.600	39.630	29.397	1,573,372
2023-05-31	39.600	39.710	38.410	38.580	28.618	3,947,923
2023-05-30	40.320	40.480	39.820	40.080	29.730	1,774,890
2023-05-29	40.880	41.050	40.400	40.480	30.027	427,738
2023-05-26	40.300	41.150	40.000	40.980	30.398	900,979
2023-05-25	40.490	40.870	39.900	40.370	29.946	1,371,738
2023-05-24	40.970	41.300	40.330	40.400	29.968	1,648,194
2023-05-23	40.600	41.300	40.540	40.960	30.383	1,963,149
2023-05-22	40.500	41.090	40.350	40.600	30.116	2,117,538
2023-05-19	40.060	40.590	39.850	40.540	30.072	1,910,219
2023-05-18	39.850	40.280	39.790	40.020	29.686	1,474,281
2023-05-17	39.600	39.940	39.120	39.650	29.411	1,540,994
2023-05-16	39.050	39.880	39.000	39.660	29.419	1,645,584
2023-05-15	39.650	39.660	38.900	39.230	29.100	1,296,945
2023-05-12	39.000	39.800	38.860	39.450	29.263	1,896,484
2023-05-11	39.800	39.800	38.460	38.790	28.774	2,091,195
2023-05-10	39.450	39.920	39.060	39.520	29.315	1,852,334
2023-05-09	39.200	39.480	38.960	39.450	29.263	1,669,705
2023-05-08	39.400	39.900	39.000	39.400	29.226	948,073
2023-05-05	38.400	39.400	38.400	39.330	29.174	1,813,723
2023-05-04	38.500	38.830	37.850	38.060	28.232	2,174,619
2023-05-02	38.290	39.110	38.250	38.570	28.610	1,818,345
2023-04-28	38.840	39.100	37.970	38.300	28.410	2,300,871
2023-04-27	38.200	38.750	37.840	38.680	28.692	2,054,895
2023-04-26	38.350	38.590	37.930	38.050	28.225	1,918,394
2023-04-25	38.750	38.750	38.000	38.310	28.417	1,215,497
2023-04-24	38.470	38.930	37.870	38.750	28.744	1,213,951
2023-04-21	38.450	39.080	38.160	38.470	28.536	1,377,968
2023-04-20	38.400	39.210	38.360	38.590	28.625	2,148,971
2023-04-19	38.320	38.680	37.960	38.500	28.558	2,116,903
2023-04-18	37.170	38.400	36.920	38.320	28.425	2,448,940
2023-04-17	37.090	37.400	36.900	37.170	27.572	1,567,226
2023-04-14	37.100	37.360	36.650	37.120	27.535	1,634,332
2023-04-13	37.000	37.370	36.810	37.060	27.490	2,233,984
2023-04-12	36.590	37.110	36.330	37.110	27.527	2,117,990
2023-04-11	36.300	36.810	36.010	36.480	27.060	1,589,982
2023-04-06	36.120	36.320	35.700	36.050	26.741	830,458
2023-04-05	36.000	36.200	35.610	36.020	26.719	1,300,706
2023-04-04	35.260	36.670	35.260	36.000	26.704	1,783,342
2023-04-03	35.200	35.760	34.940	35.200	26.111	1,835,118
2023-03-31	35.170	35.330	34.750	35.080	26.022	2,373,066
2023-03-30	33.560	35.070	33.520	35.020	25.977	3,167,452
2023-03-29	32.400	32.940	32.250	32.800	24.330	1,357,775
2023-03-28	32.300	32.650	31.930	32.230	23.907	1,417,518
2023-03-27	32.480	32.530	31.920	32.120	23.826	1,123,923
2023-03-24	32.810	32.860	31.820	32.000	23.737	1,531,239
2023-03-23	33.150	33.190	32.230	32.900	24.404	855,171
2023-03-22	33.340	33.600	32.650	32.810	24.338	2,031,284
2023-03-21	32.250	33.300	31.930	33.250	24.664	3,757,522
2023-03-20	31.600	31.720	30.550	31.630	23.462	3,580,027
2023-03-17	33.220	33.450	31.620	31.730	23.537	3,974,596
2023-03-16	33.540	33.760	32.130	32.920	24.419	2,065,155
2023-03-15	34.150	34.570	32.900	33.180	24.612	1,751,842
2023-03-14	34.840	34.840	33.700	34.100	25.295	2,209,930

← NewerPage 15 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.