Powszechna Kasa Oszczednosci Bank Polski SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	54.180	54.860	53.480	53.940	47.553	1,783,211
2024-11-19	55.900	56.180	52.320	53.900	47.518	6,239,806
2024-11-18	56.380	57.300	55.240	55.900	49.281	2,436,992
2024-11-15	59.040	59.040	56.300	56.380	49.704	2,983,800
2024-11-14	57.520	59.340	57.320	59.120	52.119	7,618,326
2024-11-13	58.700	58.700	57.040	57.300	50.515	2,300,215
2024-11-12	59.580	60.260	58.500	58.640	51.696	4,011,001
2024-11-08	60.100	60.380	58.680	59.580	52.525	3,892,729
2024-11-07	59.140	60.900	58.960	60.000	52.895	5,389,922
2024-11-06	58.380	60.120	58.320	59.140	52.137	3,853,921
2024-11-05	57.960	58.140	57.500	58.000	51.132	2,796,388
2024-11-04	56.200	58.300	56.060	57.960	51.097	3,232,738
2024-10-31	55.600	56.280	55.200	55.800	49.193	4,491,728
2024-10-30	57.240	57.500	55.840	56.000	49.369	2,495,585
2024-10-29	55.500	57.500	55.500	57.500	50.691	2,694,807
2024-10-28	56.300	56.640	55.100	55.440	48.875	1,412,364
2024-10-25	56.200	56.320	55.500	55.940	49.316	1,320,769
2024-10-24	56.140	57.200	55.540	56.180	49.528	2,173,639
2024-10-23	55.280	56.400	55.280	56.100	49.457	1,593,420
2024-10-22	56.480	56.480	55.200	55.520	48.946	2,365,948
2024-10-21	57.800	57.800	56.220	56.220	49.563	1,979,615
2024-10-18	57.080	58.440	57.080	57.720	50.885	953,936
2024-10-17	59.000	59.260	57.160	57.380	50.585	1,794,569
2024-10-16	58.240	59.380	58.000	58.620	51.679	4,831,591
2024-10-15	58.300	58.720	57.940	58.240	51.344	1,702,816
2024-10-14	58.120	58.760	57.840	58.220	51.326	1,570,251
2024-10-11	57.220	58.460	57.000	58.160	51.273	1,854,607
2024-10-10	56.820	57.280	56.480	56.920	50.180	2,272,616
2024-10-09	54.560	57.060	54.560	56.820	50.092	2,070,666
2024-10-08	53.920	55.600	53.440	55.020	48.505	2,281,676
2024-10-07	54.500	54.660	53.300	54.140	47.729	1,541,133
2024-10-04	54.000	54.420	53.440	54.080	47.676	1,561,644
2024-10-03	54.000	54.640	53.700	53.920	47.535	1,911,542
2024-10-02	54.880	55.580	54.400	54.800	48.311	1,094,303
2024-10-01	56.160	56.340	54.460	54.860	48.364	2,287,962
2024-09-30	58.080	58.180	55.980	55.980	49.351	2,698,601
2024-09-27	57.500	58.560	57.500	58.260	51.361	1,035,115
2024-09-26	57.580	58.920	57.580	58.180	51.291	2,032,516
2024-09-25	56.940	57.720	56.560	57.260	50.480	1,353,307
2024-09-24	56.300	57.940	56.140	57.360	50.568	2,849,595
2024-09-23	55.960	56.500	55.160	55.740	49.140	1,538,691
2024-09-20	57.040	57.120	55.020	55.740	49.140	7,338,703
2024-09-19	57.000	57.100	55.800	57.000	50.250	2,623,253
2024-09-18	56.480	57.000	56.080	56.540	49.845	1,592,966
2024-09-17	56.600	56.840	55.680	56.340	49.669	2,415,521
2024-09-16	56.800	57.280	52.500	55.820	49.210	1,518,884
2024-09-13	55.400	57.180	55.300	57.180	50.409	2,693,382
2024-09-12	55.320	55.500	54.640	55.160	48.628	2,317,218
2024-09-11	55.580	56.380	53.920	54.020	47.623	5,370,122
2024-09-10	56.860	57.280	55.740	56.580	49.880	3,084,626
2024-09-09	56.320	57.040	56.020	56.860	50.127	1,582,276
2024-09-06	57.480	57.880	56.300	56.300	49.633	2,902,515
2024-09-05	58.300	58.940	57.480	57.960	51.097	1,474,164
2024-09-04	57.220	58.320	57.040	58.280	51.379	1,240,999
2024-09-03	58.660	59.000	58.040	58.040	51.167	1,279,049
2024-09-02	57.560	59.080	57.060	58.720	51.767	1,147,939
2024-08-30	58.000	58.060	57.140	57.880	51.026	2,800,725
2024-08-29	56.560	58.160	56.560	57.700	50.868	2,508,254
2024-08-28	56.500	56.800	55.800	56.560	49.863	1,314,756
2024-08-27	56.840	57.020	55.500	56.480	49.792	1,623,223

← NewerPage 9 of 21 · 1,251 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.