Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	34.400	34.490	33.830	34.200	23.578	1,587,674
2022-03-29	33.930	34.850	33.310	34.070	23.489	2,919,026
2022-03-28	34.000	34.240	33.630	33.710	23.241	2,217,119
2022-03-25	34.690	34.800	33.440	33.930	23.392	3,173,745
2022-03-24	35.000	35.600	34.170	34.370	23.696	3,447,538
2022-03-23	34.200	34.430	33.780	34.260	23.620	1,794,417
2022-03-22	33.500	34.200	33.500	34.200	23.578	3,612,712
2022-03-21	34.490	34.500	33.250	33.500	23.096	2,627,600
2022-03-18	34.400	34.690	33.800	34.400	23.716	4,996,643
2022-03-17	34.700	35.160	33.710	34.300	23.647	3,189,314
2022-03-16	33.830	34.690	33.820	34.360	23.689	6,794,862
2022-03-15	32.110	33.600	31.820	33.270	22.937	2,956,387
2022-03-14	32.250	33.120	31.750	32.200	22.200	2,713,748
2022-03-11	31.480	32.880	31.380	32.130	22.151	2,914,331
2022-03-10	31.480	31.750	30.630	31.300	21.579	2,196,024
2022-03-09	30.280	31.670	30.100	31.420	21.662	4,116,297
2022-03-08	29.410	30.850	29.080	29.610	20.414	2,693,876
2022-03-07	28.450	30.670	27.720	29.990	20.676	5,277,850
2022-03-04	31.080	31.100	29.060	29.260	20.173	5,052,160
2022-03-03	31.510	32.150	30.700	31.180	21.496	4,184,353
2022-03-02	30.250	31.550	30.010	31.320	21.593	6,605,572
2022-03-01	31.990	32.480	30.260	30.400	20.959	3,561,000
2022-02-28	32.510	32.550	30.960	31.540	21.745	7,372,073
2022-02-25	31.400	33.660	31.350	33.300	22.958	4,872,610
2022-02-24	31.790	32.000	29.520	30.880	21.290	7,719,595
2022-02-23	34.040	34.500	33.120	33.120	22.834	2,814,417
2022-02-22	32.670	33.920	32.070	33.860	23.344	2,997,730
2022-02-21	34.750	34.870	33.060	33.210	22.896	1,729,737
2022-02-18	35.150	35.450	34.510	34.510	23.792	2,339,803
2022-02-17	35.880	35.930	35.000	35.310	24.344	1,925,328
2022-02-16	35.790	36.370	35.550	35.880	24.737	1,918,287
2022-02-15	35.170	35.730	35.170	35.420	24.420	1,914,737
2022-02-14	35.020	35.650	34.520	35.170	24.247	2,467,277
2022-02-11	35.570	36.310	35.500	36.220	24.971	1,800,955
2022-02-10	36.340	36.510	35.710	35.900	24.750	1,169,987
2022-02-09	36.900	37.040	36.320	36.530	25.185	1,038,884
2022-02-08	36.130	36.760	36.070	36.760	25.343	1,690,499
2022-02-07	36.020	36.420	35.550	36.060	24.861	1,134,981
2022-02-04	36.820	36.980	35.910	35.910	24.757	1,055,798
2022-02-03	37.100	37.260	36.530	36.990	25.502	1,656,801
2022-02-02	36.560	37.270	36.560	37.150	25.612	1,587,553
2022-02-01	36.490	36.750	36.100	36.680	25.288	1,517,150
2022-01-31	36.450	36.480	35.970	36.200	24.957	2,254,906
2022-01-28	36.880	36.880	35.380	35.890	24.744	1,791,507
2022-01-27	35.200	36.860	35.090	36.780	25.357	1,980,253
2022-01-26	34.920	36.000	34.890	35.800	24.682	1,887,466
2022-01-25	34.270	34.890	34.250	34.760	23.965	1,601,846
2022-01-24	35.600	35.680	33.700	34.190	23.572	2,430,492
2022-01-21	36.150	36.160	35.420	35.590	24.537	1,347,802
2022-01-20	36.240	36.440	35.620	36.440	25.123	1,681,045
2022-01-19	36.000	36.460	35.720	36.100	24.888	1,478,110
2022-01-18	37.200	37.250	36.150	36.150	24.923	2,011,811
2022-01-17	37.440	37.500	37.100	37.220	25.661	697,418
2022-01-14	37.600	37.710	36.900	37.440	25.812	1,446,635
2022-01-13	37.100	37.820	36.850	37.820	26.074	2,390,143
2022-01-12	36.940	37.080	36.330	37.080	25.564	2,697,533
2022-01-11	35.780	36.850	35.570	36.850	25.405	2,905,415
2022-01-10	35.740	36.280	35.400	35.500	24.475	1,448,445
2022-01-07	36.190	36.310	35.600	35.600	24.544	1,692,067
2022-01-05	36.000	36.240	35.550	36.240	24.985	1,563,252

← NewerPage 20 of 21 · 1,255 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.