Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	41.000	41.200	40.540	40.920	35.532	1,357,528
2024-11-12	41.100	41.330	40.710	40.870	35.488	2,275,367
2024-11-08	41.710	41.800	40.770	41.150	35.731	1,180,139
2024-11-07	40.700	42.040	40.640	41.710	36.217	1,486,029
2024-11-06	40.470	41.280	40.410	40.550	35.210	1,280,166
2024-11-05	40.550	40.710	40.030	40.430	35.106	1,085,718
2024-11-04	40.380	40.630	39.590	40.480	35.149	1,452,113
2024-10-31	39.900	39.900	39.490	39.700	34.472	1,623,469
2024-10-30	41.180	41.180	39.750	40.010	34.741	2,229,118
2024-10-29	40.600	41.300	40.600	41.190	35.766	1,242,337
2024-10-28	41.000	41.180	40.550	40.550	35.210	1,127,395
2024-10-25	40.780	41.180	40.620	40.960	35.566	1,340,997
2024-10-24	40.730	41.230	40.450	40.780	35.410	1,465,956
2024-10-23	40.130	40.740	39.870	40.710	35.349	1,915,578
2024-10-22	40.660	40.700	39.870	40.110	34.828	2,574,183
2024-10-21	41.440	41.600	40.420	40.640	35.288	1,928,204
2024-10-18	41.200	41.790	40.960	41.440	35.983	1,725,223
2024-10-17	41.300	41.490	40.600	40.670	35.314	1,985,630
2024-10-16	41.600	41.660	40.910	41.340	35.896	2,659,621
2024-10-15	41.410	41.680	41.120	41.590	36.113	1,467,917
2024-10-14	41.510	41.620	40.910	41.360	35.914	962,471
2024-10-11	41.000	41.490	40.610	41.430	35.974	1,858,516
2024-10-10	42.250	42.500	40.550	41.020	35.618	3,602,683
2024-10-09	41.400	42.340	41.080	41.910	36.391	1,946,340
2024-10-08	40.800	41.650	40.530	41.360	35.914	1,230,920
2024-10-07	41.700	41.770	40.770	41.110	35.696	1,171,425
2024-10-04	41.710	41.960	41.180	41.530	36.061	1,105,152
2024-10-03	42.500	42.580	41.670	41.670	36.183	2,055,045
2024-10-02	42.100	42.590	41.760	42.370	36.791	1,214,376
2024-10-01	42.300	42.570	41.590	42.200	36.643	1,739,830
2024-09-30	43.380	43.380	42.070	42.080	36.539	2,142,261
2024-09-27	42.790	43.560	42.350	43.430	37.711	1,662,963
2024-09-26	43.480	43.770	42.100	42.500	36.903	1,848,965
2024-09-25	42.730	43.400	42.400	42.890	37.242	1,846,610
2024-09-24	41.900	43.050	41.720	42.700	37.077	1,793,095
2024-09-23	41.370	42.200	40.860	41.680	36.191	3,706,827
2024-09-20	42.000	42.190	41.350	41.530	36.061	5,525,399
2024-09-19	41.440	42.560	41.440	41.930	36.408	2,809,583
2024-09-18	41.820	41.990	40.960	41.250	35.818	2,032,963
2024-09-17	39.600	41.600	39.500	41.420	35.966	5,450,614
2024-09-16	41.800	41.850	39.150	39.150	33.995	8,052,383
2024-09-13	46.010	46.920	45.970	46.600	36.695	2,811,238
2024-09-12	46.120	46.520	45.830	45.860	36.112	1,570,136
2024-09-11	46.270	46.310	45.420	45.500	35.829	1,355,749
2024-09-10	47.010	47.240	46.040	46.200	36.380	1,497,284
2024-09-09	47.000	47.290	46.460	46.880	36.916	1,030,451
2024-09-06	47.400	47.510	46.590	46.590	36.687	1,737,968
2024-09-05	47.650	48.150	47.050	47.280	37.231	1,154,098
2024-09-04	47.700	48.030	47.330	47.600	37.482	1,255,395
2024-09-03	48.450	48.450	47.540	47.740	37.593	1,408,635
2024-09-02	46.760	48.600	46.740	48.120	37.892	2,523,602
2024-08-30	47.500	47.580	46.550	46.640	36.727	4,799,139
2024-08-29	48.290	48.330	46.800	47.330	37.270	3,123,259
2024-08-28	48.210	49.100	48.210	48.730	38.372	864,675
2024-08-27	48.720	48.830	48.010	48.630	38.294	913,720
2024-08-26	48.900	48.990	48.370	48.480	38.175	683,738
2024-08-23	47.900	49.120	47.900	48.800	38.427	1,283,710
2024-08-22	48.150	48.550	47.830	47.830	37.664	1,056,276
2024-08-21	47.700	48.390	47.650	48.170	37.931	837,089
2024-08-20	48.550	48.600	47.660	47.690	37.553	1,217,939

← NewerPage 9 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.