Bank Polska Kasa Opieki SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	54.450	158.08	54.450	54.450	22.986	3,216
2024-06-11	54.450	54.450	54.450	54.450	22.986	0
2024-06-10	54.450	155.36	54.450	54.450	22.986	2,194
2024-06-07	54.450	155.16	54.450	54.450	22.986	3,225
2024-06-06	54.450	54.450	54.450	54.450	22.986	0
2024-06-05	54.450	54.450	54.450	54.450	22.986	0
2024-06-04	54.450	54.450	54.450	54.450	22.986	0
2024-06-03	54.450	54.450	54.450	54.450	22.986	0
2024-05-31	54.450	54.450	54.450	54.450	22.986	0
2024-05-30	54.450	54.450	54.450	54.450	22.986	0
2024-05-29	54.450	54.450	54.450	54.450	22.986	0
2024-05-28	54.450	54.450	54.450	54.450	22.986	0
2024-05-24	54.450	54.450	54.450	54.450	22.986	0
2024-05-23	54.450	54.450	54.450	54.450	22.986	0
2024-05-22	54.450	154.85	54.450	54.450	22.986	20,000
2024-05-21	54.450	54.450	54.450	54.450	22.986	0
2024-05-20	54.450	54.450	54.450	54.450	22.986	0
2024-05-17	54.450	54.450	54.450	54.450	22.986	0
2024-05-16	54.450	54.450	54.450	54.450	22.986	0
2024-05-15	54.450	166.55	54.450	54.450	22.986	14,360
2024-05-14	54.450	166.60	54.450	54.450	22.986	64
2024-05-13	54.450	54.450	54.450	54.450	22.986	0
2024-05-10	54.450	54.450	54.450	54.450	22.986	0
2024-05-09	54.450	54.450	54.450	54.450	22.986	0
2024-05-08	54.450	54.450	54.450	54.450	22.986	0
2024-05-07	54.450	54.450	54.450	54.450	22.986	0
2024-05-03	54.450	54.450	54.450	54.450	22.986	0
2024-05-02	54.450	54.450	54.450	54.450	22.986	0
2024-05-01	54.450	54.450	54.450	54.450	22.986	0
2024-04-30	54.450	171.45	54.450	54.450	22.986	278
2024-04-29	54.450	54.450	54.450	54.450	22.986	0
2024-04-26	54.450	54.450	54.450	54.450	22.986	0
2024-04-25	54.450	54.450	54.450	54.450	22.986	0
2024-04-24	54.450	54.450	54.450	54.450	22.986	0
2024-04-23	54.450	54.450	54.450	54.450	22.986	0
2024-04-22	54.450	54.450	54.450	54.450	14.881	0
2024-04-19	54.450	54.450	54.450	54.450	14.881	0
2024-04-18	54.450	54.450	54.450	54.450	14.881	0
2024-04-17	54.450	54.450	54.450	54.450	14.881	0
2024-04-16	54.450	54.450	54.450	54.450	14.881	0
2024-04-15	54.450	54.450	54.450	54.450	14.881	0
2024-04-12	54.450	54.450	54.450	54.450	14.881	0
2024-04-11	54.450	54.450	54.450	54.450	14.881	0
2024-04-10	54.450	189.28	54.450	54.450	14.881	737
2024-04-09	54.450	54.450	54.450	54.450	14.881	0
2024-04-08	54.450	54.450	54.450	54.450	14.881	0
2024-04-05	54.450	183.90	54.450	54.450	14.881	19,268
2024-04-04	54.450	54.450	54.450	54.450	14.881	0
2024-04-03	54.450	54.450	54.450	54.450	14.881	0
2024-04-02	54.450	54.450	54.450	54.450	14.881	0
2024-03-28	54.450	54.450	54.450	54.450	14.881	0
2024-03-27	54.450	54.450	54.450	54.450	14.881	0
2024-03-26	54.450	54.450	54.450	54.450	14.881	0
2024-03-25	54.450	54.450	54.450	54.450	14.881	0
2024-03-22	54.450	54.450	54.450	54.450	14.881	0
2024-03-21	54.450	54.450	54.450	54.450	14.881	0
2024-03-20	54.450	54.450	54.450	54.450	14.881	0
2024-03-19	54.450	54.450	54.450	54.450	14.881	0
2024-03-18	54.450	54.450	54.450	54.450	14.881	0
2024-03-15	54.450	174.30	54.450	54.450	14.881	27,078

← NewerPage 11 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	19.7700 PLN
2025-05-06	18.3600 PLN
2024-04-23	19.2000 PLN
2023-07-03	5.4200 PLN
2022-07-22	4.3000 PLN
2021-09-09	3.2100 PLN
2019-07-09	6.6000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.