Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.600	70.340	69.440	69.600	65.261	689,416
2026-07-23	70.980	71.000	69.460	69.600	65.261	1,195,931
2026-07-22	71.000	71.700	70.700	70.980	66.555	1,231,374
2026-07-21	70.000	71.100	70.000	70.840	66.424	1,778,826
2026-07-20	69.400	70.420	68.620	69.800	65.449	1,079,352
2026-07-17	69.280	69.400	68.320	69.400	65.074	1,867,053
2026-07-16	69.800	70.180	69.020	69.280	64.961	1,308,613
2026-07-15	69.100	70.260	68.740	69.800	65.449	1,746,937
2026-07-14	68.900	69.140	67.440	69.140	64.830	2,132,481
2026-07-13	69.400	69.400	68.300	68.820	64.530	1,334,103
2026-07-10	67.760	69.900	67.680	69.420	65.093	1,847,543
2026-07-09	68.000	68.660	67.280	67.560	63.349	1,538,941
2026-07-08	68.360	68.460	66.660	67.700	63.480	1,598,393
2026-07-07	69.540	69.560	68.360	68.360	64.099	2,204,481
2026-07-06	68.400	69.780	68.300	69.600	65.261	2,573,430
2026-07-03	67.980	68.360	67.640	68.260	64.005	695,978
2026-07-02	66.360	67.800	66.120	67.660	63.442	2,328,622
2026-07-01	65.500	66.440	64.960	66.220	62.092	1,926,946
2026-06-30	65.600	66.220	64.820	65.620	61.529	2,296,150
2026-06-29	65.920	66.000	64.880	65.400	61.323	1,436,545
2026-06-26	65.960	65.980	64.800	65.440	61.361	1,404,211
2026-06-25	66.000	66.920	65.660	65.880	61.773	1,440,197
2026-06-24	67.000	67.120	65.340	65.840	61.736	1,385,418
2026-06-23	66.340	66.660	65.720	66.440	62.298	1,375,289
2026-06-22	67.720	68.880	66.740	66.940	62.767	1,128,102
2026-06-19	67.700	67.880	66.920	67.720	63.499	2,738,958
2026-06-18	68.300	68.340	67.200	67.540	63.330	1,457,381
2026-06-17	67.760	68.480	67.340	68.480	64.211	1,602,947
2026-06-16	66.400	68.020	66.400	67.760	63.536	2,002,086
2026-06-15	66.800	67.760	66.340	66.340	62.205	1,965,748
2026-06-12	65.700	66.400	65.300	66.280	62.148	1,809,413
2026-06-11	64.400	65.160	63.680	64.860	60.817	2,322,993
2026-06-10	64.120	64.400	62.700	64.260	60.254	1,356,217
2026-06-09	63.260	64.340	63.000	64.120	60.123	1,123,089
2026-06-08	62.200	63.140	61.700	63.140	59.204	2,059,057
2026-06-05	63.060	63.080	61.840	62.220	58.341	2,154,365
2026-06-03	63.480	63.880	63.200	63.280	59.335	1,727,667
2026-06-02	64.000	64.200	63.260	63.520	59.560	1,512,266
2026-06-01	64.400	64.460	63.140	63.140	59.204	1,411,733
2026-05-29	64.160	64.640	63.740	64.400	60.386	4,857,549
2026-05-28	65.000	65.000	63.880	64.080	60.085	1,127,113
2026-05-27	64.720	65.480	64.720	65.020	60.967	1,284,331
2026-05-26	65.300	65.320	64.620	64.620	60.592	1,152,720
2026-05-25	64.680	65.400	64.680	65.300	61.229	629,604
2026-05-22	64.320	64.780	64.000	64.300	60.292	1,170,911
2026-05-21	64.440	64.580	63.660	64.080	60.085	1,223,520
2026-05-20	63.220	64.460	62.800	64.180	60.179	1,119,199
2026-05-19	63.700	64.100	62.940	63.080	59.148	1,265,071
2026-05-18	62.500	63.960	61.800	63.700	59.729	1,640,915
2026-05-15	64.100	64.120	62.320	62.440	58.548	1,608,711
2026-05-14	64.260	64.980	63.200	64.160	60.160	1,657,196
2026-05-13	63.600	63.940	63.040	63.680	59.710	1,468,913
2026-05-12	63.980	64.000	62.900	63.180	59.242	1,682,499
2026-05-11	63.500	64.340	63.000	63.800	59.823	1,287,838
2026-05-08	65.000	65.160	63.160	63.220	59.279	1,339,332
2026-05-07	66.020	66.040	64.340	64.540	60.517	1,509,838
2026-05-06	64.360	65.900	63.720	65.180	61.117	2,397,291
2026-05-05	63.480	63.660	62.920	63.220	59.279	1,963,212
2026-05-04	64.400	64.660	62.780	63.260	59.317	1,728,589
2026-04-30	64.280	64.400	62.960	63.600	59.635	3,754,027

← NewerPage 2 of 5 · 249 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.