Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	28.330	28.650	27.650	27.650	19.063	1,506,987
2022-09-19	27.500	28.190	27.420	28.160	19.414	937,895
2022-09-16	28.000	28.100	27.320	27.570	19.008	3,768,063
2022-09-15	28.200	28.500	27.880	28.350	19.545	1,233,455
2022-09-14	28.150	28.350	27.560	28.090	19.366	2,739,943
2022-09-13	28.820	29.010	28.040	28.250	19.476	1,851,631
2022-09-12	27.800	28.860	27.450	28.580	19.704	1,758,037
2022-09-09	26.970	27.740	26.850	27.730	19.118	2,034,108
2022-09-08	27.240	27.430	26.500	26.610	18.346	2,615,787
2022-09-07	26.670	26.960	26.370	26.800	18.477	1,903,489
2022-09-06	27.550	27.860	26.710	26.760	18.449	1,833,537
2022-09-05	27.450	27.690	26.960	27.550	18.994	2,572,148
2022-09-02	27.320	27.760	26.970	27.570	19.008	3,139,900
2022-09-01	28.000	28.000	26.750	27.100	18.684	4,142,260
2022-08-31	28.190	28.550	27.810	28.160	19.414	2,735,769
2022-08-30	27.700	28.230	27.420	27.980	19.290	1,728,580
2022-08-29	28.200	28.210	27.600	27.620	19.042	1,782,744
2022-08-26	29.000	29.220	28.360	28.520	19.663	1,452,144
2022-08-25	29.880	30.260	28.860	29.050	20.028	1,762,725
2022-08-24	29.900	30.050	29.510	29.880	20.600	1,151,006
2022-08-23	29.670	30.200	29.400	29.830	20.566	1,495,593
2022-08-22	30.250	30.290	29.670	29.670	20.455	1,273,817
2022-08-19	30.060	30.780	29.870	30.250	20.855	1,792,242
2022-08-18	29.760	30.590	29.750	30.440	20.986	1,133,668
2022-08-17	30.650	30.650	29.560	29.730	20.497	1,610,005
2022-08-16	31.640	31.680	30.370	30.540	21.055	1,415,634
2022-08-12	31.300	31.740	30.900	31.490	21.710	793,939
2022-08-11	30.780	31.440	30.410	31.380	21.634	1,167,127
2022-08-10	30.920	30.920	29.920	30.370	20.938	1,054,262
2022-08-09	30.790	31.050	30.410	30.820	21.248	979,083
2022-08-08	29.920	30.830	29.630	30.800	21.234	1,226,375
2022-08-05	30.000	30.270	29.480	29.570	20.386	1,086,201
2022-08-04	30.290	30.390	29.850	30.100	20.752	845,998
2022-08-03	30.280	30.450	29.820	30.050	20.717	1,022,968
2022-08-02	30.180	30.580	30.030	30.160	20.793	944,389
2022-08-01	30.310	30.770	30.040	30.320	20.903	775,270
2022-07-29	29.940	30.280	29.550	30.280	20.876	1,371,512
2022-07-28	29.600	30.020	29.370	29.730	20.497	1,709,065
2022-07-27	29.560	29.910	29.240	29.450	20.304	1,045,057
2022-07-26	30.200	30.200	29.020	29.460	20.311	1,039,468
2022-07-25	30.000	30.630	29.940	30.180	20.807	752,078
2022-07-22	29.950	30.380	29.870	30.100	20.752	992,314
2022-07-21	29.990	30.100	29.010	29.960	20.655	1,504,048
2022-07-20	30.110	30.430	29.820	30.000	20.683	722,743
2022-07-19	30.120	30.270	29.580	29.930	20.635	984,182
2022-07-18	29.660	30.530	29.630	30.460	21.000	994,477
2022-07-15	29.650	29.690	29.050	29.420	20.283	934,118
2022-07-14	30.000	30.090	29.220	29.650	20.442	1,173,999
2022-07-13	29.840	30.250	29.350	29.900	20.614	1,050,832
2022-07-12	30.500	30.570	29.430	29.690	20.469	2,075,628
2022-07-11	30.100	31.070	30.040	30.830	21.255	1,178,188
2022-07-08	29.900	30.690	29.710	30.350	20.924	1,502,890
2022-07-07	29.490	30.120	29.080	29.880	20.600	1,105,670
2022-07-06	29.330	29.500	28.830	29.090	20.055	1,321,327
2022-07-05	30.200	30.270	28.950	29.040	20.021	1,869,713
2022-07-04	30.100	30.300	29.480	30.020	20.697	989,049
2022-07-01	29.980	30.440	29.940	29.980	20.669	1,130,443
2022-06-30	30.290	30.290	29.710	29.980	20.669	1,492,102
2022-06-29	30.200	30.610	30.080	30.430	20.979	1,783,941
2022-06-28	30.010	30.440	29.960	30.360	20.931	1,231,300

← NewerPage 18 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.