Powszechny Zaklad Ubezpieczen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	62.500	63.140	61.800	62.400	54.183	2,379,550
2025-05-19	63.000	63.200	61.100	62.560	54.322	2,373,002
2025-05-16	63.760	64.380	63.160	63.320	54.982	1,447,411
2025-05-15	63.000	63.440	61.960	63.160	54.843	1,712,632
2025-05-14	63.000	63.000	61.800	62.480	54.252	1,266,146
2025-05-13	62.020	62.860	61.760	62.640	54.391	1,630,463
2025-05-12	62.200	63.600	61.580	62.260	54.061	1,610,166
2025-05-09	60.300	62.600	60.300	62.100	53.922	1,673,203
2025-05-08	60.860	60.900	59.920	60.300	52.359	1,308,051
2025-05-07	59.780	60.420	59.140	60.280	52.342	2,134,061
2025-05-06	61.000	61.000	58.860	59.540	51.700	1,943,949
2025-05-05	61.080	61.100	60.260	61.000	52.967	729,888
2025-05-02	59.500	61.220	59.020	61.080	53.037	2,142,297
2025-04-30	59.880	60.100	58.440	58.840	51.092	1,799,932
2025-04-29	59.440	60.100	59.260	59.880	51.995	1,676,896
2025-04-28	59.300	59.700	58.640	59.440	51.613	1,464,325
2025-04-25	59.000	59.400	58.560	59.400	51.578	1,402,923
2025-04-24	58.480	59.100	58.000	59.100	51.317	1,927,886
2025-04-23	58.120	58.900	57.800	58.900	51.144	1,484,676
2025-04-22	56.720	57.700	56.440	57.700	50.102	1,845,263
2025-04-17	56.320	56.900	56.060	56.720	49.251	1,172,877
2025-04-16	55.080	56.620	55.080	56.300	48.886	1,758,681
2025-04-15	56.460	57.500	54.980	56.020	48.643	2,459,330
2025-04-14	55.640	56.700	55.280	56.460	49.025	1,566,936
2025-04-11	54.960	55.460	54.140	54.560	47.375	1,066,330
2025-04-10	57.000	57.300	53.780	54.980	47.740	2,399,882
2025-04-09	53.500	54.320	51.900	52.600	45.673	2,093,503
2025-04-08	52.360	54.620	51.940	54.460	47.288	2,742,494
2025-04-07	48.000	53.460	45.600	51.900	45.066	3,356,853
2025-04-04	56.000	56.480	52.400	52.580	45.656	3,406,082
2025-04-03	56.680	57.880	56.380	56.560	49.112	1,174,151
2025-04-02	57.700	58.160	57.420	58.020	50.380	1,506,508
2025-04-01	56.300	58.040	56.300	57.540	49.963	2,074,795
2025-03-31	56.360	57.000	55.640	56.000	48.626	2,361,225
2025-03-28	58.900	58.900	56.960	57.200	49.668	1,647,771
2025-03-27	58.500	59.500	57.440	59.100	51.317	2,117,119
2025-03-26	57.680	58.080	57.360	57.840	50.223	1,481,747
2025-03-25	57.700	57.860	57.000	57.760	50.154	1,239,170
2025-03-24	56.420	57.660	56.120	57.340	49.789	1,388,313
2025-03-21	55.920	56.680	55.340	56.040	48.660	4,201,489
2025-03-20	56.640	56.660	55.520	56.120	48.730	1,934,747
2025-03-19	56.400	56.980	55.800	56.660	49.199	1,805,314
2025-03-18	56.800	57.700	56.100	56.880	49.390	2,108,681
2025-03-17	55.960	56.760	55.720	56.580	49.129	1,840,437
2025-03-14	54.740	56.000	54.580	55.800	48.452	3,944,077
2025-03-13	54.600	55.060	54.240	54.680	47.480	1,865,012
2025-03-12	53.300	54.540	53.300	54.520	47.341	1,437,064
2025-03-11	53.700	54.300	52.900	53.080	46.090	2,010,787
2025-03-10	54.800	54.860	53.520	53.900	46.802	1,313,008
2025-03-07	54.480	54.920	53.920	54.780	47.566	1,556,354
2025-03-06	54.360	55.000	53.540	54.620	47.427	1,760,776
2025-03-05	53.500	54.080	53.340	54.000	46.889	1,700,141
2025-03-04	54.000	54.380	52.080	52.520	45.604	3,136,292
2025-03-03	53.700	54.920	53.100	54.860	47.636	1,655,352
2025-02-28	53.400	54.200	53.280	53.920	46.820	2,735,083
2025-02-27	54.180	54.800	53.800	53.880	46.785	2,372,362
2025-02-26	54.120	54.560	53.960	54.480	47.306	1,916,608
2025-02-25	53.100	54.140	53.040	53.860	46.767	1,583,991
2025-02-24	54.140	54.140	53.100	53.260	46.247	871,807
2025-02-21	54.120	54.760	54.060	54.140	47.011	2,838,362

← NewerPage 7 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.