Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	52.500	53.080	52.200	52.740	45.795	2,219,140
2025-02-12	51.680	52.380	51.540	52.380	45.482	2,040,526
2025-02-11	51.300	51.700	50.980	51.480	44.701	983,946
2025-02-10	51.000	51.460	50.740	51.140	44.406	1,135,765
2025-02-07	51.000	51.220	50.660	51.080	44.354	1,481,639
2025-02-06	49.720	51.240	49.720	51.000	44.284	2,100,233
2025-02-05	50.140	50.360	49.360	49.580	43.051	1,653,145
2025-02-04	49.840	50.360	49.700	50.140	43.537	2,344,360
2025-02-03	49.000	49.830	49.000	49.680	43.138	1,495,910
2025-01-31	50.360	50.660	49.790	50.000	43.416	1,767,919
2025-01-30	49.600	50.360	49.600	50.360	43.728	1,205,480
2025-01-29	50.000	50.360	49.520	49.600	43.068	1,141,076
2025-01-28	50.460	50.700	49.620	49.970	43.390	3,185,354
2025-01-27	50.500	50.660	49.800	50.560	43.902	2,010,897
2025-01-24	50.340	50.860	50.120	50.500	43.850	2,266,624
2025-01-23	49.670	50.320	49.000	50.300	43.676	2,337,059
2025-01-22	49.410	50.420	49.270	50.000	43.416	2,096,682
2025-01-21	49.200	49.670	48.880	49.410	42.903	1,554,731
2025-01-20	49.220	49.350	48.930	49.200	42.721	1,007,121
2025-01-17	48.640	49.250	48.470	49.000	42.547	1,811,631
2025-01-16	48.700	48.720	48.380	48.540	42.148	1,309,693
2025-01-15	47.510	48.600	47.140	48.550	42.157	1,344,692
2025-01-14	47.880	47.890	47.190	47.500	41.245	1,598,696
2025-01-13	48.000	48.060	47.230	47.650	41.375	2,208,580
2025-01-10	48.210	48.480	47.860	48.130	41.792	1,586,111
2025-01-09	48.010	48.380	47.910	48.210	41.862	1,669,618
2025-01-08	48.330	48.450	47.520	48.000	41.679	3,564,571
2025-01-07	47.600	48.350	46.730	48.130	41.792	3,467,673
2025-01-03	46.440	47.070	46.100	46.760	40.602	1,547,765
2025-01-02	45.980	46.680	45.880	46.440	40.325	1,276,352
2024-12-30	46.030	46.100	45.490	45.840	39.804	801,101
2024-12-27	45.880	46.030	45.400	46.030	39.969	823,162
2024-12-23	46.190	46.310	45.310	45.730	39.708	892,502
2024-12-20	46.960	46.990	45.590	46.100	40.029	3,689,299
2024-12-19	45.260	46.960	45.260	46.960	40.776	3,273,756
2024-12-18	45.450	45.970	45.190	45.730	39.708	1,495,425
2024-12-17	46.280	46.660	45.450	45.450	39.465	2,335,661
2024-12-16	46.500	46.760	46.050	46.290	40.194	2,109,941
2024-12-13	46.410	46.620	46.060	46.500	40.377	1,836,551
2024-12-12	46.180	46.800	46.160	46.410	40.299	1,962,681
2024-12-11	46.300	46.610	45.840	46.260	40.168	1,459,884
2024-12-10	45.530	46.600	45.530	46.440	40.325	2,389,431
2024-12-09	46.000	46.330	45.710	46.000	39.943	3,275,481
2024-12-06	46.300	46.300	45.830	46.000	39.943	1,997,334
2024-12-05	46.000	46.370	45.750	46.110	40.038	2,722,505
2024-12-04	45.490	46.230	45.210	45.880	39.838	3,358,553
2024-12-03	45.600	45.830	45.010	45.320	39.352	5,334,219
2024-12-02	45.000	46.210	44.590	45.560	39.560	4,419,324
2024-11-29	43.200	44.480	42.950	44.200	38.380	2,883,493
2024-11-28	43.400	43.740	42.510	42.840	37.199	987,407
2024-11-27	42.810	43.340	42.630	43.200	37.511	3,114,022
2024-11-26	43.000	43.790	42.900	42.960	37.303	1,530,831
2024-11-25	43.420	43.800	43.030	43.120	37.442	3,254,164
2024-11-22	43.000	43.660	42.360	43.320	37.615	3,401,915
2024-11-21	40.140	42.720	40.140	42.680	37.060	3,489,041
2024-11-20	40.050	40.530	39.640	39.950	34.689	1,326,404
2024-11-19	41.290	41.450	39.300	40.010	34.741	3,441,652
2024-11-18	40.600	41.470	40.600	41.140	35.723	1,292,352
2024-11-15	41.600	41.600	40.690	40.920	35.532	1,232,246
2024-11-14	41.000	41.570	40.970	41.570	36.096	1,691,627

← NewerPage 8 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.