Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	35.380	35.600	35.040	35.140	28.696	2,081,650
2023-09-08	35.450	35.600	34.770	35.170	28.721	1,950,618
2023-09-07	35.300	35.580	34.660	35.260	28.794	3,317,554
2023-09-06	37.090	37.100	34.000	35.340	28.859	4,684,858
2023-09-05	37.510	37.840	37.030	37.170	30.354	1,648,007
2023-09-04	37.700	38.060	37.400	37.510	30.631	1,839,177
2023-09-01	37.280	38.040	37.180	37.860	30.917	1,069,106
2023-08-31	38.030	38.320	37.250	37.350	30.501	3,961,301
2023-08-30	37.900	38.250	37.760	38.060	31.081	1,240,781
2023-08-29	38.040	38.380	37.700	37.880	30.934	1,438,749
2023-08-28	37.460	38.000	37.130	37.930	30.974	1,264,857
2023-08-25	37.130	37.810	36.900	37.130	30.321	1,577,612
2023-08-24	37.420	37.790	37.360	37.400	30.542	1,546,040
2023-08-23	36.750	37.290	36.530	37.020	30.231	1,978,827
2023-08-22	37.220	37.330	36.610	36.710	29.978	1,480,884
2023-08-21	36.780	37.270	36.600	37.060	30.264	1,143,320
2023-08-18	36.300	36.920	36.250	36.770	30.027	2,070,881
2023-08-17	37.000	37.150	36.340	36.600	29.888	1,650,508
2023-08-16	38.080	38.500	36.950	37.130	30.321	3,219,860
2023-08-14	38.720	39.210	38.420	38.600	31.522	1,009,126
2023-08-11	39.310	39.460	38.720	39.000	31.848	1,867,942
2023-08-10	39.120	39.900	39.120	39.550	32.297	2,666,129
2023-08-09	39.360	39.720	39.020	39.200	32.012	1,718,718
2023-08-08	39.820	39.820	38.870	39.210	32.020	3,630,341
2023-08-07	39.950	40.250	39.650	39.890	32.575	1,075,913
2023-08-04	39.990	40.440	39.850	40.340	32.943	871,458
2023-08-03	39.320	39.900	39.200	39.780	32.485	1,502,623
2023-08-02	40.000	40.000	39.510	39.540	32.289	1,608,455
2023-08-01	40.650	40.650	39.850	40.330	32.934	1,337,009
2023-07-31	40.480	40.890	40.400	40.660	33.204	1,569,968
2023-07-28	40.140	40.640	40.030	40.520	33.089	1,235,894
2023-07-27	39.520	40.600	39.520	40.480	33.057	1,673,724
2023-07-26	39.640	39.780	39.280	39.590	32.330	1,070,660
2023-07-25	39.800	39.800	39.110	39.650	32.379	1,649,970
2023-07-24	39.010	39.800	39.010	39.800	32.502	1,135,585
2023-07-21	39.450	39.800	39.180	39.430	32.199	1,300,382
2023-07-20	39.700	39.900	39.370	39.640	32.371	1,554,365
2023-07-19	39.940	40.140	39.700	39.890	32.575	1,309,185
2023-07-18	38.950	40.000	38.420	39.940	32.616	1,986,671
2023-07-17	38.860	39.300	38.720	39.100	31.930	1,217,932
2023-07-14	38.650	39.440	38.640	38.940	31.799	1,416,158
2023-07-13	38.580	39.150	38.220	39.000	31.848	2,460,250
2023-07-12	37.080	38.660	37.060	38.580	31.505	3,134,190
2023-07-11	36.910	37.040	36.550	36.870	30.109	2,444,969
2023-07-10	36.500	36.820	36.200	36.730	29.995	1,635,592
2023-07-07	35.760	36.830	35.720	36.650	29.929	2,218,787
2023-07-06	35.890	36.120	35.330	35.760	29.202	4,009,090
2023-07-05	36.300	36.470	35.980	36.000	29.398	4,328,947
2023-07-04	37.000	37.160	36.490	36.510	29.815	857,167
2023-07-03	36.150	37.060	36.000	37.020	30.231	2,541,320
2023-06-30	36.370	36.400	35.900	36.150	29.521	2,054,562
2023-06-29	35.770	36.280	35.520	36.080	29.464	2,664,065
2023-06-28	35.770	36.240	35.240	35.620	29.088	2,706,914
2023-06-27	36.150	36.200	35.110	35.350	28.868	2,261,167
2023-06-26	35.250	36.250	35.060	36.000	29.398	2,237,319
2023-06-23	36.000	36.360	35.100	35.260	28.794	1,716,715
2023-06-22	36.200	36.520	35.610	36.230	29.586	1,278,353
2023-06-21	35.500	36.440	35.340	35.970	29.374	1,923,242
2023-06-20	35.850	36.150	35.420	35.530	29.015	1,641,403
2023-06-19	36.000	36.600	35.720	35.920	29.333	1,455,834

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	6.1400 PLN
2025-08-04	5.4800 PLN
2024-08-07	2.5900 PLN
2024-01-24	1.2800 PLN
2022-08-03	1.8300 PLN
2019-07-30	1.3300 PLN

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