Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	63.000	63.480	62.400	63.480	55.121	1,679,937
2025-08-05	62.900	63.400	62.420	62.920	54.634	1,282,528
2025-08-04	62.400	62.620	61.820	62.620	54.374	895,645
2025-08-01	62.780	62.880	61.660	62.360	54.148	1,337,724
2025-07-31	63.600	63.640	62.640	63.020	54.721	973,966
2025-07-30	62.400	63.500	62.100	63.500	55.138	1,859,885
2025-07-29	61.500	62.400	61.140	62.400	54.183	1,842,769
2025-07-28	62.680	62.940	61.060	61.240	53.176	1,344,001
2025-07-25	62.260	62.540	61.680	62.500	54.270	1,277,716
2025-07-24	62.480	62.700	61.720	62.500	54.270	945,616
2025-07-23	62.200	63.060	61.600	62.000	53.836	1,476,010
2025-07-22	62.120	62.120	60.920	61.760	53.627	1,534,362
2025-07-21	62.400	62.720	61.760	62.120	53.940	995,509
2025-07-18	61.060	62.660	61.060	62.200	54.009	1,606,123
2025-07-17	60.000	60.960	59.580	60.960	52.933	965,298
2025-07-16	59.560	60.140	59.380	59.680	51.821	1,137,590
2025-07-15	59.960	60.660	59.460	59.880	51.995	1,486,869
2025-07-14	60.000	60.100	59.560	59.740	51.873	1,081,063
2025-07-11	60.000	60.200	59.440	60.060	52.151	1,836,945
2025-07-10	61.260	61.260	59.480	59.700	51.838	3,716,309
2025-07-09	62.200	62.220	60.900	61.040	53.002	1,946,301
2025-07-08	61.000	62.300	60.520	62.300	54.096	3,231,290
2025-07-07	61.840	62.000	60.760	61.000	52.967	1,536,882
2025-07-04	63.360	63.500	61.400	61.700	53.575	1,655,050
2025-07-03	62.760	64.120	62.760	63.560	55.190	1,877,336
2025-07-02	62.540	63.160	61.780	62.660	54.409	1,129,627
2025-07-01	63.000	63.340	61.600	62.160	53.975	1,380,072
2025-06-30	62.280	63.080	62.160	63.000	54.704	1,713,022
2025-06-27	62.980	62.980	61.560	62.020	53.853	829,041
2025-06-26	61.600	62.780	61.600	62.480	54.252	1,426,122
2025-06-25	61.140	61.580	60.900	61.400	53.315	1,285,713
2025-06-24	60.700	61.300	60.240	61.140	53.089	1,049,195
2025-06-23	60.000	60.280	59.140	59.420	51.595	927,654
2025-06-20	59.580	60.400	59.200	60.100	52.186	3,005,017
2025-06-18	60.000	60.160	58.600	59.460	51.630	1,605,755
2025-06-17	58.500	60.120	58.360	59.960	52.064	3,988,053
2025-06-16	59.000	59.600	58.320	58.840	51.092	2,565,821
2025-06-13	60.000	60.320	58.700	59.000	51.231	3,522,311
2025-06-12	61.600	62.300	60.600	61.100	53.054	2,083,207
2025-06-11	62.900	63.360	61.700	62.760	54.496	1,451,380
2025-06-10	61.680	63.540	61.360	62.940	54.652	1,868,643
2025-06-09	60.840	61.880	60.420	61.400	53.315	772,772
2025-06-06	61.300	61.340	59.100	60.840	52.828	2,205,011
2025-06-05	62.200	62.560	60.980	61.140	53.089	1,112,815
2025-06-04	61.640	62.200	61.140	62.000	53.836	1,859,364
2025-06-03	62.000	62.100	60.240	61.540	53.436	1,290,826
2025-06-02	59.800	62.080	59.100	61.940	53.783	2,893,031
2025-05-30	61.020	61.180	59.560	61.180	53.124	4,245,637
2025-05-29	61.960	62.360	60.760	61.040	53.002	1,859,592
2025-05-28	61.060	61.920	60.840	61.900	53.749	2,247,667
2025-05-27	60.620	61.200	60.120	61.000	52.967	1,328,971
2025-05-26	59.380	60.800	59.140	60.500	52.533	966,538
2025-05-23	60.140	60.540	57.220	58.620	50.901	2,786,424
2025-05-22	60.280	60.800	59.480	60.100	52.186	2,254,060
2025-05-21	62.500	62.500	59.980	60.100	52.186	2,209,224
2025-05-20	62.500	63.140	61.800	62.400	54.183	2,379,550
2025-05-19	63.000	63.200	61.100	62.560	54.322	2,373,002
2025-05-16	63.760	64.380	63.160	63.320	54.982	1,447,411
2025-05-15	63.000	63.440	61.960	63.160	54.843	1,712,632
2025-05-14	63.000	63.000	61.800	62.480	54.252	1,266,146

← NewerPage 6 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.