Bank Polska Kasa Opieki SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 219.60 | 222.20 | 217.90 | 219.70 | 201.26 | 436,057 |
| 2025-08-11 | 221.50 | 222.60 | 217.80 | 219.00 | 200.62 | 409,361 |
| 2025-08-08 | 219.00 | 223.10 | 214.20 | 222.10 | 203.45 | 701,835 |
| 2025-08-07 | 212.00 | 223.00 | 211.60 | 218.10 | 199.79 | 1,074,007 |
| 2025-08-06 | 205.00 | 214.00 | 205.00 | 212.50 | 194.66 | 903,615 |
| 2025-08-05 | 206.00 | 206.80 | 203.10 | 204.30 | 187.15 | 773,470 |
| 2025-08-04 | 199.95 | 204.60 | 199.70 | 203.90 | 186.78 | 510,463 |
| 2025-08-01 | 202.40 | 203.00 | 198.60 | 199.55 | 182.80 | 628,727 |
| 2025-07-31 | 204.40 | 207.60 | 203.10 | 204.70 | 187.52 | 1,003,082 |
| 2025-07-30 | 202.40 | 205.40 | 201.20 | 204.50 | 187.33 | 487,680 |
| 2025-07-29 | 198.00 | 204.00 | 196.30 | 202.40 | 185.41 | 963,814 |
| 2025-07-28 | 204.00 | 205.00 | 197.20 | 197.70 | 181.10 | 495,266 |
| 2025-07-25 | 201.90 | 203.60 | 199.75 | 202.60 | 185.59 | 596,355 |
| 2025-07-24 | 198.40 | 203.00 | 198.20 | 202.00 | 185.04 | 852,439 |
| 2025-07-23 | 197.60 | 198.90 | 194.90 | 197.15 | 180.60 | 616,972 |
| 2025-07-22 | 196.30 | 196.70 | 194.45 | 195.50 | 179.09 | 828,917 |
| 2025-07-21 | 197.85 | 198.45 | 193.30 | 196.80 | 180.28 | 1,367,336 |
| 2025-07-18 | 193.50 | 199.25 | 193.20 | 197.75 | 181.15 | 984,457 |
| 2025-07-17 | 189.80 | 194.40 | 187.30 | 192.85 | 176.66 | 886,724 |
| 2025-07-16 | 187.00 | 189.20 | 185.85 | 188.65 | 172.81 | 582,887 |
| 2025-07-15 | 187.40 | 191.65 | 186.00 | 186.95 | 171.26 | 898,385 |
| 2025-07-14 | 184.05 | 187.00 | 182.90 | 187.00 | 171.30 | 512,549 |
| 2025-07-11 | 186.35 | 186.95 | 182.30 | 184.95 | 169.42 | 537,285 |
| 2025-07-10 | 191.45 | 192.00 | 184.00 | 185.15 | 169.61 | 593,230 |
| 2025-07-09 | 191.45 | 192.35 | 189.75 | 191.50 | 175.42 | 457,823 |
| 2025-07-08 | 189.40 | 191.50 | 189.30 | 190.45 | 174.46 | 562,404 |
| 2025-07-07 | 188.25 | 189.35 | 186.60 | 188.40 | 172.58 | 402,139 |
| 2025-07-04 | 189.25 | 190.50 | 185.65 | 188.50 | 172.68 | 376,575 |
| 2025-07-03 | 183.70 | 189.95 | 183.70 | 189.25 | 173.36 | 629,171 |
| 2025-07-02 | 183.35 | 185.40 | 182.45 | 183.70 | 168.28 | 709,289 |
| 2025-07-01 | 184.35 | 186.05 | 181.50 | 182.50 | 167.18 | 740,771 |
| 2025-06-30 | 182.80 | 185.60 | 182.00 | 185.00 | 169.47 | 843,953 |
| 2025-06-27 | 182.15 | 183.00 | 180.00 | 182.00 | 166.72 | 503,542 |
| 2025-06-26 | 178.50 | 183.65 | 178.50 | 182.15 | 166.86 | 949,132 |
| 2025-06-25 | 180.00 | 180.00 | 176.25 | 177.25 | 162.37 | 520,811 |
| 2025-06-24 | 174.00 | 181.35 | 174.00 | 181.10 | 165.90 | 921,710 |
| 2025-06-23 | 174.20 | 175.05 | 169.95 | 170.45 | 156.14 | 739,275 |
| 2025-06-20 | 175.20 | 176.20 | 174.00 | 175.60 | 160.86 | 1,626,987 |
| 2025-06-18 | 176.50 | 176.50 | 173.35 | 175.20 | 160.49 | 734,444 |
| 2025-06-17 | 175.60 | 178.15 | 173.55 | 176.50 | 161.68 | 1,310,768 |
| 2025-06-16 | 176.75 | 180.00 | 175.70 | 176.85 | 162.00 | 693,505 |
| 2025-06-13 | 175.00 | 179.65 | 175.00 | 176.75 | 161.91 | 901,881 |
| 2025-06-12 | 180.00 | 184.00 | 177.90 | 180.00 | 164.89 | 1,132,333 |
| 2025-06-11 | 179.75 | 182.30 | 176.20 | 182.30 | 167.00 | 863,076 |
| 2025-06-10 | 174.05 | 182.30 | 173.25 | 179.70 | 164.61 | 1,155,925 |
| 2025-06-09 | 171.70 | 175.50 | 170.00 | 174.05 | 159.44 | 713,939 |
| 2025-06-06 | 176.00 | 176.05 | 166.55 | 171.65 | 157.24 | 2,027,454 |
| 2025-06-05 | 179.85 | 181.10 | 174.65 | 176.10 | 161.32 | 740,676 |
| 2025-06-04 | 178.00 | 180.00 | 175.60 | 180.00 | 164.89 | 830,327 |
| 2025-06-03 | 183.40 | 184.20 | 175.80 | 177.00 | 162.14 | 1,264,509 |
| 2025-06-02 | 176.00 | 184.75 | 172.20 | 183.40 | 168.00 | 2,035,728 |
| 2025-05-30 | 184.00 | 185.15 | 181.35 | 184.30 | 168.83 | 1,463,506 |
| 2025-05-29 | 187.60 | 188.55 | 184.05 | 185.00 | 169.47 | 838,803 |
| 2025-05-28 | 184.55 | 187.65 | 184.50 | 186.60 | 170.94 | 782,790 |
| 2025-05-27 | 181.75 | 185.55 | 181.10 | 184.60 | 169.10 | 756,320 |
| 2025-05-26 | 178.40 | 182.85 | 178.15 | 181.80 | 166.54 | 408,976 |
| 2025-05-23 | 179.00 | 180.70 | 170.00 | 176.50 | 161.68 | 650,629 |
| 2025-05-22 | 178.00 | 179.35 | 177.05 | 178.85 | 163.84 | 321,637 |
| 2025-05-21 | 181.10 | 181.45 | 177.50 | 179.40 | 164.34 | 632,104 |
| 2025-05-20 | 180.00 | 181.80 | 178.10 | 181.50 | 166.26 | 874,959 |
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.