Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	36.200	36.360	35.710	35.940	24.778	1,680,948
2022-01-03	35.400	36.220	35.390	36.070	24.868	1,718,429
2021-12-30	36.300	36.400	34.940	35.350	24.371	1,757,311
2021-12-29	35.610	35.670	35.140	35.570	24.523	1,047,456
2021-12-28	34.850	35.610	34.750	35.610	24.551	1,712,800
2021-12-27	35.000	35.050	34.690	34.850	24.027	818,503
2021-12-23	34.900	35.100	34.580	34.980	24.116	1,212,934
2021-12-22	34.900	34.980	34.310	34.800	23.992	1,540,052
2021-12-21	35.140	35.490	34.800	34.820	24.006	1,099,150
2021-12-20	35.400	35.400	34.730	35.120	24.213	1,374,921
2021-12-17	35.500	36.070	35.420	35.710	24.619	4,521,420
2021-12-16	36.020	36.300	35.540	35.700	24.613	2,275,194
2021-12-15	36.790	36.790	35.520	35.810	24.688	2,092,491
2021-12-14	36.890	36.890	35.940	36.810	25.378	1,784,057
2021-12-13	36.700	37.080	36.470	36.890	25.433	1,267,627
2021-12-10	37.060	37.060	36.700	36.790	25.364	579,358
2021-12-09	37.000	37.300	36.520	37.080	25.564	1,627,067
2021-12-08	37.600	37.690	37.060	37.090	25.571	2,285,572
2021-12-07	36.880	37.560	36.550	37.560	25.895	3,175,601
2021-12-06	36.680	36.760	36.080	36.650	25.268	1,063,561
2021-12-03	37.150	37.170	36.650	36.680	25.288	2,365,808
2021-12-02	36.380	37.010	35.750	37.010	25.516	2,412,230
2021-12-01	36.050	36.770	35.720	36.380	25.081	2,303,114
2021-11-30	35.010	35.940	34.700	35.940	24.778	6,319,665
2021-11-29	35.000	35.650	34.820	35.200	24.268	2,250,207
2021-11-26	35.100	35.360	34.400	34.960	24.102	5,379,573
2021-11-25	35.720	35.860	35.320	35.760	24.654	923,332
2021-11-24	36.480	36.480	35.360	35.600	24.544	1,745,474
2021-11-23	35.410	36.160	35.120	36.010	24.826	3,160,937
2021-11-22	35.890	35.990	35.170	35.500	24.475	2,501,239
2021-11-19	37.550	37.680	35.550	35.880	24.737	4,483,992
2021-11-18	39.400	39.400	37.160	37.550	25.888	4,900,871
2021-11-17	39.630	39.700	39.340	39.400	27.163	2,475,501
2021-11-16	39.830	40.130	39.330	39.630	27.322	2,390,305
2021-11-15	39.830	40.550	39.670	39.900	27.508	2,075,334
2021-11-12	39.800	40.350	39.600	39.700	27.370	1,847,438
2021-11-10	40.250	40.290	39.310	39.550	27.267	2,262,078
2021-11-09	40.570	40.570	39.950	40.320	27.798	2,310,336
2021-11-08	40.550	40.700	40.220	40.570	27.970	1,092,213
2021-11-05	40.620	40.870	40.240	40.550	27.956	1,109,781
2021-11-04	40.050	40.970	40.050	40.920	28.211	1,921,826
2021-11-03	40.850	40.900	39.750	39.900	27.508	1,647,375
2021-11-02	39.900	40.880	39.530	40.750	28.094	3,669,602
2021-10-29	39.400	40.300	39.260	39.900	27.508	1,823,122
2021-10-28	39.500	39.790	39.300	39.600	27.301	1,311,926
2021-10-27	40.010	40.010	39.400	39.520	27.246	1,300,795
2021-10-26	39.470	40.380	39.360	40.240	27.743	2,105,362
2021-10-25	39.030	39.450	39.020	39.380	27.150	1,253,469
2021-10-22	39.650	39.760	39.030	39.080	26.943	768,243
2021-10-21	39.530	39.700	39.280	39.700	27.370	2,069,335
2021-10-20	39.970	39.970	39.330	39.550	27.267	1,706,295
2021-10-19	40.200	40.300	39.730	40.040	27.605	1,144,154
2021-10-18	39.870	40.220	39.650	40.200	27.715	2,305,530
2021-10-15	40.460	40.580	39.420	39.650	27.336	2,694,267
2021-10-14	40.050	40.900	40.030	40.400	27.853	4,799,951

← NewerPage 21 of 21 · 1,255 trading days

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.