Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	30.010	30.440	29.960	30.360	20.931	1,231,300
2022-06-27	30.010	30.260	29.430	29.800	20.545	1,212,132
2022-06-24	29.190	29.720	29.130	29.700	20.476	1,063,288
2022-06-23	29.990	30.180	29.280	29.280	20.186	1,058,771
2022-06-22	29.970	30.030	29.630	29.930	20.635	989,029
2022-06-21	30.000	30.370	29.980	30.260	20.862	1,373,139
2022-06-20	29.950	29.980	29.440	29.950	20.648	1,121,044
2022-06-17	28.500	30.000	28.400	29.760	20.517	3,722,150
2022-06-15	29.170	29.180	28.330	28.910	19.931	2,380,320
2022-06-14	29.170	29.380	28.850	29.070	20.042	1,780,063
2022-06-13	29.040	29.350	28.640	28.860	19.897	1,631,468
2022-06-10	30.000	30.000	29.250	29.390	20.262	1,479,553
2022-06-09	30.200	30.460	29.870	30.210	20.828	1,861,410
2022-06-08	31.300	31.350	29.810	30.050	20.717	2,323,815
2022-06-07	31.890	31.890	31.140	31.190	21.503	1,470,072
2022-06-06	31.000	32.110	31.000	32.100	22.131	706,798
2022-06-03	31.990	31.990	30.810	30.960	21.345	822,862
2022-06-02	32.120	32.230	31.430	31.710	21.862	1,032,425
2022-06-01	32.400	32.700	32.150	32.240	22.227	985,298
2022-05-31	32.960	33.000	32.380	32.380	22.324	3,228,094
2022-05-30	32.490	33.000	32.370	32.900	22.682	840,430
2022-05-27	32.520	32.650	32.000	32.010	22.069	772,416
2022-05-26	32.260	32.840	32.100	32.600	22.475	849,596
2022-05-25	32.520	32.880	32.130	32.160	22.172	1,152,112
2022-05-24	32.500	33.450	32.160	32.390	22.331	2,475,241
2022-05-23	30.790	32.560	30.770	32.500	22.406	3,360,101
2022-05-20	30.420	30.650	30.020	30.330	20.910	1,678,453
2022-05-19	29.790	30.480	29.410	30.120	20.766	1,641,429
2022-05-18	30.460	30.560	29.940	29.950	20.648	1,844,072
2022-05-17	29.930	30.480	29.800	30.050	20.717	1,999,211
2022-05-16	29.900	30.400	29.430	29.480	20.324	1,827,482
2022-05-13	29.300	30.230	29.200	29.940	20.642	1,603,059
2022-05-12	28.900	29.520	28.450	29.060	20.035	1,817,622
2022-05-11	29.720	29.800	29.080	29.170	20.111	1,669,652
2022-05-10	30.100	30.100	29.110	29.360	20.242	2,153,706
2022-05-09	30.120	30.180	29.230	29.670	20.455	1,872,511
2022-05-06	29.850	30.100	29.210	30.090	20.745	1,632,668
2022-05-05	31.180	31.300	29.800	29.800	20.545	1,815,374
2022-05-04	30.970	31.090	30.480	30.710	21.172	2,077,052
2022-05-02	30.810	31.340	30.550	30.550	21.062	2,144,619
2022-04-29	32.000	32.290	30.230	30.700	21.165	4,389,450
2022-04-28	31.250	31.800	31.240	31.630	21.807	1,886,136
2022-04-27	31.500	31.500	30.450	30.980	21.359	1,899,547
2022-04-26	31.910	32.380	31.200	31.390	21.641	1,591,055
2022-04-25	32.000	32.230	31.260	31.800	21.924	2,025,172
2022-04-22	33.010	33.050	32.190	32.190	22.193	1,383,630
2022-04-21	33.000	33.540	32.890	32.890	22.675	1,524,546
2022-04-20	34.000	34.040	32.990	33.000	22.751	1,750,856
2022-04-19	33.480	33.850	33.360	33.820	23.316	1,729,447
2022-04-14	33.580	33.630	33.200	33.390	23.020	1,062,491
2022-04-13	33.810	34.180	33.150	33.400	23.027	1,260,644
2022-04-12	34.000	34.060	33.530	33.750	23.268	865,839
2022-04-11	33.450	34.300	33.100	34.160	23.551	1,646,232
2022-04-08	33.200	33.570	32.850	33.230	22.910	1,406,320
2022-04-07	33.500	33.700	33.130	33.130	22.841	2,069,401
2022-04-06	33.990	34.160	33.350	33.650	23.199	2,088,883
2022-04-05	34.490	34.550	33.940	34.030	23.461	1,111,988
2022-04-04	34.800	34.800	34.140	34.190	23.572	1,226,778
2022-04-01	34.000	34.740	33.880	34.590	23.847	1,480,377
2022-03-31	34.020	34.310	33.850	33.850	23.337	2,184,838

← NewerPage 19 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.