Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	60.400	61.760	60.380	61.000	57.197	1,740,368
2025-11-05	60.000	60.280	59.460	60.280	56.522	945,407
2025-11-04	59.760	60.160	59.100	60.020	56.279	1,328,471
2025-11-03	59.260	60.100	59.180	59.840	56.110	1,241,508
2025-10-31	59.540	59.600	58.920	59.060	55.378	1,364,273
2025-10-30	59.600	59.840	58.820	59.500	55.791	1,761,547
2025-10-29	59.280	59.440	58.700	59.400	55.697	1,680,966
2025-10-28	57.740	59.300	57.520	59.020	55.341	2,424,730
2025-10-27	57.740	58.060	57.280	57.580	53.991	2,357,206
2025-10-24	57.620	57.800	56.860	57.380	53.803	1,812,015
2025-10-23	56.280	57.680	56.000	57.220	53.653	2,658,490
2025-10-22	55.160	56.340	54.820	56.280	52.772	2,242,705
2025-10-21	54.980	55.360	54.780	55.000	51.571	2,438,670
2025-10-20	55.080	55.300	54.640	54.980	51.553	1,378,249
2025-10-17	55.000	55.100	53.920	54.560	51.159	1,418,910
2025-10-16	55.840	56.000	55.080	55.320	51.872	950,208
2025-10-15	55.640	56.180	55.640	55.840	52.359	2,368,858
2025-10-14	55.320	55.880	54.880	55.640	52.172	1,690,173
2025-10-13	54.800	55.620	54.600	55.300	51.853	1,139,274
2025-10-10	55.500	55.940	55.020	55.620	52.153	2,046,385
2025-10-09	56.120	56.340	55.380	55.500	52.040	918,474
2025-10-08	56.200	56.380	55.620	56.120	52.622	1,359,282
2025-10-07	55.400	56.440	55.060	56.200	52.697	2,006,635
2025-10-06	55.320	55.580	54.380	54.540	51.140	1,093,855
2025-10-03	55.800	55.980	54.760	55.320	51.872	1,110,600
2025-10-02	55.500	56.260	55.160	55.380	51.928	2,835,408
2025-10-01	54.360	55.540	53.880	55.300	51.853	1,649,567
2025-09-30	55.040	55.040	54.240	54.360	50.971	2,009,507
2025-09-29	55.700	55.700	54.600	55.040	51.609	1,654,898
2025-09-26	54.040	55.240	53.360	55.240	51.797	2,617,698
2025-09-25	56.200	56.200	53.900	54.040	50.671	4,790,202
2025-09-24	56.520	57.200	56.060	56.500	52.978	2,609,262
2025-09-23	61.000	61.220	60.180	60.440	52.481	2,109,673
2025-09-22	60.500	60.580	59.740	60.180	52.255	1,591,356
2025-09-19	60.480	60.520	59.900	60.300	52.359	2,923,605
2025-09-18	60.600	61.100	60.020	60.020	52.116	1,952,693
2025-09-17	61.200	61.260	60.260	60.580	52.603	5,095,640
2025-09-16	62.260	62.620	60.600	60.640	52.655	2,089,712
2025-09-15	61.440	62.240	61.400	62.100	53.922	1,442,105
2025-09-12	61.620	61.800	61.000	61.360	53.280	3,042,356
2025-09-11	61.040	61.660	60.680	61.400	53.315	1,710,023
2025-09-10	61.400	61.500	59.780	61.020	52.985	1,939,670
2025-09-09	62.060	62.120	61.200	61.720	53.592	1,246,631
2025-09-08	61.400	61.980	61.320	61.820	53.679	899,582
2025-09-05	62.000	62.260	60.900	61.040	53.002	893,622
2025-09-04	61.460	61.940	60.640	61.600	53.488	827,756
2025-09-03	61.540	61.740	60.820	61.200	53.141	1,451,189
2025-09-02	60.500	61.560	59.760	61.060	53.019	1,024,269
2025-09-01	60.840	61.640	59.620	60.200	52.273	1,306,326
2025-08-29	61.600	62.300	60.500	60.560	52.585	2,213,065
2025-08-28	63.400	63.540	61.600	61.620	53.506	1,650,065
2025-08-27	63.440	63.940	62.380	62.600	54.357	1,827,942
2025-08-26	63.500	63.700	62.260	63.360	55.016	2,229,423
2025-08-25	62.600	63.780	62.600	63.400	55.051	2,172,104
2025-08-22	64.800	64.800	61.840	62.380	54.166	3,783,893
2025-08-21	65.060	65.980	64.660	65.860	57.187	1,215,878
2025-08-20	65.420	65.460	64.380	64.940	56.388	1,214,259
2025-08-19	65.260	65.600	64.580	65.420	56.805	965,806
2025-08-18	65.500	65.540	64.000	64.980	56.423	1,265,844
2025-08-14	65.500	65.580	64.140	64.900	56.354	1,529,404

← NewerPage 5 of 21 · 1,258 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.