Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	35.360	36.000	34.410	34.850	25.851	1,488,483
2023-03-10	36.500	36.580	35.430	35.630	26.429	1,226,411
2023-03-09	37.100	37.140	36.600	36.840	27.327	846,087
2023-03-08	37.050	37.250	36.750	37.130	27.542	979,181
2023-03-07	37.420	37.600	37.040	37.040	27.475	1,110,271
2023-03-06	36.660	37.600	36.610	37.460	27.787	2,014,463
2023-03-03	36.310	36.560	36.030	36.560	27.119	401,642
2023-03-02	36.740	36.740	36.090	36.140	26.808	871,879
2023-03-01	36.650	36.880	36.400	36.760	27.268	906,777
2023-02-28	36.170	36.630	36.000	36.620	27.164	1,719,159
2023-02-27	36.200	36.300	35.870	36.190	26.845	839,614
2023-02-24	36.100	36.450	35.920	36.210	26.860	1,013,274
2023-02-23	35.040	36.060	35.000	36.010	26.711	970,326
2023-02-22	35.500	35.620	34.820	35.040	25.992	1,080,083
2023-02-21	35.600	35.760	34.910	35.590	26.400	1,120,316
2023-02-20	36.000	36.150	35.520	35.720	26.496	948,480
2023-02-17	36.090	36.450	35.740	36.100	26.778	1,327,989
2023-02-16	36.110	36.220	35.260	36.200	26.852	1,324,988
2023-02-15	35.850	36.190	35.540	36.170	26.830	713,636
2023-02-14	36.100	36.100	35.550	35.720	26.496	1,053,556
2023-02-13	35.440	36.100	35.300	36.050	26.741	1,510,065
2023-02-10	36.270	36.300	35.140	35.290	26.177	1,237,841
2023-02-09	36.170	36.680	36.040	36.370	26.978	984,727
2023-02-08	36.020	36.370	35.830	35.930	26.652	1,025,207
2023-02-07	35.900	36.200	35.650	35.930	26.652	1,131,984
2023-02-06	37.100	37.280	35.650	35.860	26.600	1,547,969
2023-02-03	37.200	37.480	36.880	37.200	27.594	998,898
2023-02-02	36.910	37.480	36.670	37.170	27.572	2,184,042
2023-02-01	36.800	37.110	36.440	36.670	27.201	2,039,703
2023-01-31	36.400	36.790	36.130	36.720	27.238	1,801,603
2023-01-30	36.500	36.560	35.940	36.510	27.082	1,484,271
2023-01-27	36.940	36.990	36.200	36.510	27.082	1,409,271
2023-01-26	36.500	36.980	36.470	36.810	27.305	798,468
2023-01-25	36.500	36.770	35.900	36.280	26.912	1,521,748
2023-01-24	37.190	37.190	36.450	36.630	27.171	791,556
2023-01-23	36.900	37.210	36.420	37.050	27.483	1,461,624
2023-01-20	36.400	36.820	36.140	36.750	27.260	1,218,929
2023-01-19	35.600	36.380	35.270	36.300	26.926	2,247,190
2023-01-18	35.800	36.290	35.530	35.650	26.444	3,979,586
2023-01-17	36.010	36.430	35.380	35.840	26.585	3,482,927
2023-01-16	36.140	36.410	35.750	36.210	26.860	3,030,607
2023-01-13	36.500	36.760	35.970	36.240	26.882	1,883,755
2023-01-12	36.730	37.540	36.370	36.520	27.090	3,139,677
2023-01-11	37.000	37.500	36.620	36.800	27.297	2,340,600
2023-01-10	36.600	37.020	36.210	36.920	27.386	2,453,266
2023-01-09	36.080	36.600	35.950	36.600	27.149	4,089,772
2023-01-05	35.850	36.400	35.310	35.750	26.519	2,520,407
2023-01-04	34.860	35.890	34.840	35.850	26.593	2,543,368
2023-01-03	34.550	35.100	34.270	34.840	25.843	1,825,849
2023-01-02	35.400	35.500	34.440	34.610	25.673	683,821
2022-12-30	35.670	35.670	35.110	35.420	26.274	890,550
2022-12-29	34.680	35.790	34.400	35.700	26.481	1,043,580
2022-12-28	34.400	34.760	34.250	34.740	25.769	975,358
2022-12-27	34.700	34.900	34.410	34.550	25.628	609,927
2022-12-23	34.950	34.980	34.470	34.630	25.688	841,975
2022-12-22	34.670	34.990	34.500	34.950	25.925	860,162
2022-12-21	34.490	34.850	34.240	34.670	25.717	982,233
2022-12-20	33.600	34.600	33.390	34.600	25.665	1,630,524
2022-12-19	33.350	33.960	32.950	33.800	25.072	932,035
2022-12-16	33.500	33.900	33.210	33.490	24.842	3,487,402

← NewerPage 16 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.