Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	33.650	33.930	33.120	33.710	25.005	1,702,398
2022-12-14	33.910	33.910	33.320	33.650	24.961	1,654,833
2022-12-13	32.900	34.180	32.760	33.910	25.154	1,965,425
2022-12-12	32.450	32.890	32.110	32.820	24.345	1,148,271
2022-12-09	32.640	32.660	32.250	32.470	24.085	899,763
2022-12-08	32.040	32.700	31.780	32.670	24.234	1,486,150
2022-12-07	31.820	32.010	31.510	32.010	23.744	1,650,780
2022-12-06	31.800	32.000	31.570	31.900	23.663	1,267,161
2022-12-05	31.600	32.100	31.560	31.780	23.574	732,521
2022-12-02	31.940	31.940	31.340	31.620	23.455	1,453,766
2022-12-01	31.850	32.000	31.340	31.940	23.692	1,077,737
2022-11-30	32.000	32.000	31.400	31.600	23.440	2,820,282
2022-11-29	32.190	32.190	31.530	31.800	23.588	947,616
2022-11-28	31.670	32.230	31.520	31.910	23.670	1,414,018
2022-11-25	32.000	32.020	31.260	31.740	23.544	1,228,964
2022-11-24	30.420	32.300	29.860	32.000	23.737	3,085,306
2022-11-23	30.260	30.580	29.980	30.020	22.268	1,200,949
2022-11-22	29.410	30.300	29.250	30.050	22.290	1,390,238
2022-11-21	29.400	29.920	29.140	29.530	21.905	1,363,370
2022-11-18	29.300	29.650	28.870	29.590	21.949	1,361,010
2022-11-17	29.620	29.740	28.870	29.250	21.697	1,145,440
2022-11-16	29.200	30.000	29.170	29.620	21.971	1,824,033
2022-11-15	29.010	30.090	28.780	29.880	22.164	1,754,441
2022-11-14	28.700	29.300	28.340	29.010	21.519	2,831,092
2022-11-10	27.700	28.800	27.450	28.540	21.170	2,757,988
2022-11-09	27.650	28.160	27.590	27.900	20.696	1,511,327
2022-11-08	27.300	27.790	26.800	27.750	20.584	1,350,205
2022-11-07	26.500	27.270	26.400	27.270	20.228	1,434,729
2022-11-04	26.600	26.840	26.400	26.440	19.613	1,218,755
2022-11-03	26.210	26.450	25.940	26.350	19.546	808,216
2022-11-02	26.900	27.180	26.420	26.860	19.924	2,209,384
2022-10-31	26.000	26.820	25.810	26.800	19.880	1,430,394
2022-10-28	25.590	26.240	25.260	25.910	19.219	1,422,079
2022-10-27	25.600	26.000	25.450	25.710	19.071	1,860,560
2022-10-26	25.200	25.580	24.800	25.560	18.960	1,090,029
2022-10-25	25.490	25.570	24.870	25.200	18.693	1,351,201
2022-10-24	24.850	25.450	24.800	25.170	18.671	1,181,514
2022-10-21	24.750	24.950	24.320	24.700	18.322	857,332
2022-10-20	24.630	24.880	24.210	24.790	18.389	1,812,676
2022-10-19	24.800	24.960	24.320	24.600	18.248	1,773,536
2022-10-18	24.450	25.180	24.300	24.750	18.359	2,900,302
2022-10-17	24.400	24.450	23.430	24.210	17.958	3,031,528
2022-10-14	24.200	24.600	23.860	24.320	18.040	2,492,319
2022-10-13	24.400	24.570	23.490	23.570	17.484	2,202,295
2022-10-12	24.000	24.630	23.760	24.490	18.166	2,129,306
2022-10-11	23.500	24.190	23.180	23.970	17.780	1,956,893
2022-10-10	23.710	23.910	23.480	23.550	17.469	1,006,855
2022-10-07	24.230	24.500	23.680	23.710	17.588	1,104,913
2022-10-06	24.320	24.760	24.030	24.100	17.877	1,485,910
2022-10-05	24.980	24.990	24.050	24.100	17.877	1,697,546
2022-10-04	24.000	24.920	23.710	24.920	18.485	2,151,855
2022-10-03	23.290	23.600	22.730	23.590	17.499	1,744,460
2022-09-30	24.200	24.350	23.050	23.160	17.180	2,586,148
2022-09-29	26.200	26.200	24.120	24.180	17.936	1,829,130
2022-09-28	25.600	26.000	25.060	25.890	19.205	3,549,866
2022-09-27	27.100	27.870	26.900	27.490	18.952	2,570,584
2022-09-26	27.440	27.440	26.370	26.760	18.449	2,720,555
2022-09-23	28.290	28.390	27.200	27.440	18.918	1,775,081
2022-09-22	27.500	28.440	27.310	28.290	19.504	1,458,796
2022-09-21	27.850	28.090	27.510	27.800	19.166	1,407,463

← NewerPage 17 of 21 · 1,251 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.