Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	64.560	64.940	63.860	64.280	60.273	3,882,329
2026-04-28	64.400	65.260	64.200	64.400	60.386	1,536,435
2026-04-27	65.400	65.580	64.040	64.040	60.048	2,006,446
2026-04-24	65.080	65.100	64.200	65.000	60.948	1,452,648
2026-04-23	66.660	66.660	64.820	65.080	61.023	2,537,605
2026-04-22	68.640	68.640	66.660	66.660	62.505	1,643,599
2026-04-21	68.780	69.400	68.280	68.640	64.361	945,017
2026-04-20	69.440	69.460	68.500	68.760	64.474	1,373,400
2026-04-17	68.180	69.660	67.360	69.580	65.243	2,945,592
2026-04-16	68.780	68.780	67.340	67.980	63.742	2,717,386
2026-04-15	68.700	68.760	67.820	68.680	64.399	1,567,582
2026-04-14	67.980	68.660	67.400	68.400	64.136	1,789,549
2026-04-13	67.900	67.900	67.040	67.800	63.574	1,602,771
2026-04-10	67.140	68.080	66.820	68.080	63.836	2,246,107
2026-04-09	66.840	67.140	66.060	67.140	62.955	1,573,098
2026-04-08	67.000	68.180	66.580	66.840	62.673	3,911,950
2026-04-07	65.880	66.340	65.020	65.020	60.967	1,896,254
2026-04-02	64.900	65.880	64.180	65.880	61.773	1,452,778
2026-04-01	65.040	65.800	64.780	65.200	61.136	1,673,112
2026-03-31	63.640	65.260	63.640	64.060	60.067	2,480,502
2026-03-30	63.420	64.080	63.000	63.500	59.542	1,824,231
2026-03-27	63.420	63.620	62.640	63.480	59.523	1,125,706
2026-03-26	63.280	63.360	62.400	63.080	59.148	917,863
2026-03-25	63.900	64.000	62.900	63.260	59.317	1,748,043
2026-03-24	63.520	63.560	61.740	62.360	58.473	1,692,407
2026-03-23	62.080	64.100	60.780	63.140	59.204	2,222,447
2026-03-20	64.380	64.500	62.240	62.820	58.904	4,182,164
2026-03-19	64.100	64.900	63.500	63.920	59.935	2,237,228
2026-03-18	65.500	66.360	64.900	64.900	60.854	2,096,641
2026-03-17	63.240	65.120	63.100	64.740	60.704	1,539,541
2026-03-16	63.000	63.420	62.460	63.160	59.223	1,315,775
2026-03-13	61.340	63.120	60.880	62.740	58.829	2,957,354
2026-03-12	64.000	64.160	61.520	61.740	57.891	2,699,123
2026-03-11	65.040	65.100	63.100	63.600	59.635	2,327,974
2026-03-10	65.180	66.000	64.520	64.640	60.611	1,999,774
2026-03-09	63.480	64.200	62.860	64.200	60.198	2,738,949
2026-03-06	66.120	66.560	64.600	64.960	60.911	1,963,474
2026-03-05	66.560	67.140	65.900	66.020	61.905	1,973,510
2026-03-04	64.500	66.700	64.500	66.540	62.392	2,449,866
2026-03-03	65.800	65.860	63.540	64.440	60.423	3,038,493
2026-03-02	66.700	66.760	65.420	66.000	61.886	2,613,283
2026-02-27	68.380	68.380	66.940	67.640	63.424	4,058,129
2026-02-26	68.440	68.940	66.120	67.540	63.330	4,607,300
2026-02-25	69.120	69.900	68.800	69.900	65.543	2,659,028
2026-02-24	70.020	70.200	67.720	68.440	64.174	2,153,873
2026-02-23	69.500	70.100	69.300	70.020	65.655	2,324,161
2026-02-20	69.040	69.580	68.600	69.460	65.130	1,110,996
2026-02-19	69.320	69.980	68.400	69.000	64.699	1,376,725
2026-02-18	68.940	69.140	68.480	69.100	64.793	1,063,924
2026-02-17	68.760	68.780	67.960	68.520	64.249	1,396,214
2026-02-16	68.720	68.780	68.300	68.660	64.380	639,479
2026-02-13	69.520	69.700	67.900	68.460	64.192	2,085,637
2026-02-12	70.320	70.400	68.940	69.180	64.868	1,533,531
2026-02-11	70.700	70.860	69.400	69.860	65.505	1,848,135
2026-02-10	71.360	71.360	70.660	70.700	66.293	1,446,878
2026-02-09	71.640	71.980	70.880	71.360	66.912	907,102
2026-02-06	70.800	71.700	70.580	71.420	66.968	737,925
2026-02-05	71.780	71.860	70.360	70.920	66.499	1,846,238
2026-02-04	72.300	72.720	71.220	71.720	67.249	1,438,639
2026-02-03	71.260	72.120	70.200	72.120	67.624	1,897,078

← NewerPage 3 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.