Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	69.300	70.800	68.860	70.620	66.218	931,469
2026-01-30	69.040	70.520	68.940	70.080	65.711	2,022,235
2026-01-29	70.000	70.280	69.000	69.340	65.018	1,600,824
2026-01-28	70.540	70.600	69.320	69.620	65.280	2,145,061
2026-01-27	68.940	70.580	68.360	70.000	65.636	2,174,930
2026-01-26	68.840	69.000	67.960	68.800	64.511	1,523,347
2026-01-23	70.140	70.200	68.800	68.840	64.549	1,125,690
2026-01-22	69.300	70.800	69.200	70.060	65.693	1,990,139
2026-01-21	69.700	69.880	68.220	68.900	64.605	1,271,381
2026-01-20	69.920	69.940	68.720	69.560	65.224	1,595,701
2026-01-19	69.300	70.060	69.060	69.800	65.449	1,429,779
2026-01-16	69.960	69.980	69.180	69.980	65.618	1,706,729
2026-01-15	69.520	70.100	68.880	69.940	65.580	1,772,347
2026-01-14	69.060	69.140	67.280	69.100	64.793	1,825,944
2026-01-13	69.680	69.840	68.140	69.000	64.699	1,858,092
2026-01-12	70.000	70.300	69.000	69.440	65.111	1,160,520
2026-01-09	71.500	71.500	69.720	70.000	65.636	2,160,455
2026-01-08	71.060	71.320	70.480	71.200	66.762	2,052,279
2026-01-07	70.000	72.160	69.540	71.580	67.118	4,293,828
2026-01-05	68.560	69.200	67.700	68.140	63.892	1,817,222
2026-01-02	67.000	68.800	66.740	68.500	64.230	1,260,596
2025-12-30	66.100	67.280	66.100	66.740	62.580	884,368
2025-12-29	67.460	67.460	65.760	66.080	61.961	825,513
2025-12-23	68.000	68.400	67.260	67.500	63.292	750,909
2025-12-22	68.000	68.040	67.300	67.900	63.667	902,088
2025-12-19	66.860	68.280	66.640	67.920	63.686	4,005,838
2025-12-18	67.000	67.000	66.200	66.860	62.692	1,149,168
2025-12-17	66.980	67.100	66.460	66.920	62.748	1,173,974
2025-12-16	66.780	66.980	66.140	66.860	62.692	1,572,001
2025-12-15	65.500	66.940	65.180	66.880	62.711	2,053,671
2025-12-12	65.140	65.920	65.140	65.320	61.248	1,360,707
2025-12-11	64.480	65.440	64.020	65.100	61.042	1,530,967
2025-12-10	64.000	64.580	63.200	64.500	60.479	1,491,290
2025-12-09	62.920	64.000	62.640	64.000	60.010	1,745,950
2025-12-08	63.000	63.460	62.720	62.860	58.942	1,286,830
2025-12-05	63.300	63.360	62.620	62.660	58.754	920,835
2025-12-04	62.340	63.380	61.940	63.240	59.298	1,135,396
2025-12-03	63.240	63.300	62.060	62.180	58.304	978,839
2025-12-02	63.320	63.380	62.480	63.180	59.242	1,116,866
2025-12-01	62.760	63.300	62.520	63.300	59.354	862,198
2025-11-28	63.100	63.100	62.440	62.860	58.942	857,351
2025-11-27	63.160	63.320	62.720	63.180	59.242	842,640
2025-11-26	62.900	63.200	62.340	63.100	59.167	1,553,825
2025-11-25	61.760	63.240	60.980	62.700	58.791	2,114,215
2025-11-24	61.280	61.680	60.660	61.400	57.573	2,606,740
2025-11-21	61.400	61.400	60.240	61.060	57.254	1,270,433
2025-11-20	61.800	62.440	61.400	61.800	57.948	2,515,628
2025-11-19	59.000	60.000	58.960	59.660	55.941	935,444
2025-11-18	60.020	60.060	58.800	59.040	55.360	1,329,152
2025-11-17	60.900	61.140	60.080	60.340	56.579	1,122,876
2025-11-14	60.840	60.940	59.980	60.660	56.879	1,099,250
2025-11-13	61.600	62.200	61.120	61.200	57.385	1,032,250
2025-11-12	61.500	62.100	61.280	61.380	57.554	1,498,709
2025-11-10	61.240	61.480	60.520	60.940	57.141	1,249,802
2025-11-07	61.400	61.600	59.920	60.440	56.672	1,342,971
2025-11-06	60.400	61.760	60.380	61.000	57.197	1,740,368
2025-11-05	60.000	60.280	59.460	60.280	56.522	945,407
2025-11-04	59.760	60.160	59.100	60.020	56.279	1,328,471
2025-11-03	59.260	60.100	59.180	59.840	56.110	1,241,508
2025-10-31	59.540	59.600	58.920	59.060	55.378	1,364,273

← NewerPage 4 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.