Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 61.20 | 61.76 | 60.54 | 60.62 | 60.62 | 1,916,908 |
| May 08, 2024 | 60.40 | 60.92 | 60.00 | 60.78 | 60.78 | 2,463,429 |
| May 07, 2024 | 61.52 | 61.70 | 60.16 | 60.62 | 60.62 | 2,833,469 |
| May 06, 2024 | 60.12 | 61.54 | 59.38 | 61.20 | 61.20 | 3,891,740 |
| May 02, 2024 | 61.02 | 61.54 | 59.62 | 60.06 | 60.06 | 2,243,237 |
| Apr 30, 2024 | 61.90 | 61.90 | 60.42 | 60.70 | 60.70 | 2,723,091 |
| Apr 29, 2024 | 61.62 | 62.20 | 60.32 | 61.52 | 61.52 | 2,164,247 |
| Apr 26, 2024 | 62.30 | 62.72 | 61.42 | 61.70 | 61.70 | 2,998,376 |
| Apr 25, 2024 | 62.36 | 62.78 | 61.64 | 62.00 | 62.00 | 4,119,725 |
| Apr 24, 2024 | 62.50 | 62.92 | 61.98 | 62.62 | 62.62 | 3,198,157 |
| Apr 23, 2024 | 60.20 | 63.08 | 60.20 | 62.58 | 62.58 | 3,779,796 |
| Apr 22, 2024 | 59.32 | 60.44 | 59.32 | 60.12 | 60.12 | 2,341,489 |
| Apr 19, 2024 | 58.44 | 59.16 | 57.94 | 59.12 | 59.12 | 3,359,654 |
| Apr 18, 2024 | 58.12 | 58.90 | 57.52 | 58.84 | 58.84 | 2,954,915 |
| Apr 17, 2024 | 56.30 | 58.28 | 56.12 | 57.94 | 57.94 | 2,986,324 |
| Apr 16, 2024 | 57.40 | 57.72 | 55.62 | 55.86 | 55.86 | 4,475,632 |
| Apr 15, 2024 | 57.80 | 58.74 | 57.80 | 58.18 | 58.18 | 1,249,947 |
| Apr 12, 2024 | 58.90 | 59.10 | 57.80 | 57.80 | 57.80 | 1,758,423 |
| Apr 11, 2024 | 59.50 | 60.20 | 58.06 | 58.20 | 58.20 | 1,702,088 |
| Apr 10, 2024 | 60.00 | 60.64 | 59.30 | 59.94 | 59.94 | 2,031,072 |
| Apr 09, 2024 | 61.06 | 61.12 | 59.02 | 59.20 | 59.20 | 2,698,271 |
| Apr 08, 2024 | 60.02 | 61.52 | 59.80 | 61.04 | 61.04 | 3,023,460 |
| Apr 05, 2024 | 59.30 | 60.34 | 59.20 | 60.24 | 60.24 | 3,149,976 |
| Apr 04, 2024 | 59.48 | 60.10 | 58.92 | 60.00 | 60.00 | 2,301,922 |
| Apr 03, 2024 | 59.16 | 59.92 | 58.74 | 59.20 | 59.20 | 2,871,463 |
| Apr 02, 2024 | 59.34 | 60.14 | 58.94 | 59.00 | 59.00 | 3,094,111 |
| Mar 28, 2024 | 58.30 | 59.66 | 58.30 | 59.34 | 59.34 | 2,048,382 |
| Mar 27, 2024 | 57.74 | 58.58 | 57.74 | 58.40 | 58.40 | 2,393,602 |
| Mar 26, 2024 | 57.08 | 58.40 | 56.62 | 58.20 | 58.20 | 2,748,627 |
| Mar 25, 2024 | 57.64 | 58.08 | 57.10 | 57.10 | 57.10 | 1,832,379 |
| Mar 22, 2024 | 58.10 | 58.52 | 57.40 | 57.62 | 57.62 | 2,060,512 |
| Mar 21, 2024 | 57.00 | 58.10 | 56.80 | 58.10 | 58.10 | 3,009,235 |
| Mar 20, 2024 | 55.94 | 56.32 | 54.90 | 56.20 | 56.20 | 2,218,554 |
| Mar 19, 2024 | 55.50 | 56.04 | 54.22 | 55.28 | 55.28 | 2,337,054 |
| Mar 18, 2024 | 55.00 | 55.66 | 54.40 | 55.52 | 55.52 | 2,219,828 |
| Mar 15, 2024 | 55.94 | 57.04 | 54.02 | 55.32 | 55.32 | 10,830,905 |
| Mar 14, 2024 | 56.02 | 56.62 | 55.58 | 56.30 | 56.30 | 2,577,417 |
| Mar 13, 2024 | 56.42 | 57.66 | 56.06 | 56.30 | 56.30 | 3,348,723 |
| Mar 12, 2024 | 55.00 | 56.88 | 54.08 | 56.86 | 56.86 | 3,257,963 |
| Mar 11, 2024 | 53.00 | 55.06 | 52.82 | 55.00 | 55.00 | 2,140,957 |
| Mar 08, 2024 | 53.26 | 53.68 | 51.66 | 53.36 | 53.36 | 4,274,467 |
| Mar 07, 2024 | 54.60 | 54.86 | 52.10 | 53.48 | 53.48 | 3,694,684 |
| Mar 06, 2024 | 55.56 | 55.76 | 54.60 | 55.26 | 55.26 | 2,357,174 |
| Mar 05, 2024 | 56.00 | 56.30 | 55.10 | 55.20 | 55.20 | 2,091,812 |
| Mar 04, 2024 | 56.44 | 56.86 | 56.14 | 56.42 | 56.42 | 2,351,096 |
| Mar 01, 2024 | 56.00 | 56.30 | 55.56 | 56.24 | 56.24 | 3,295,474 |
| Feb 29, 2024 | 54.42 | 56.10 | 54.42 | 55.56 | 55.56 | 4,304,469 |
| Feb 28, 2024 | 55.32 | 55.50 | 54.44 | 54.46 | 54.46 | 1,763,180 |
| Feb 27, 2024 | 55.78 | 55.96 | 54.86 | 55.30 | 55.30 | 3,056,011 |
| Feb 26, 2024 | 56.50 | 56.76 | 55.76 | 55.82 | 55.82 | 2,991,815 |
| Feb 23, 2024 | 56.26 | 56.88 | 55.94 | 56.50 | 56.50 | 4,408,878 |
| Feb 22, 2024 | 55.70 | 56.66 | 55.66 | 56.10 | 56.10 | 3,513,935 |
| Feb 21, 2024 | 55.28 | 56.08 | 55.08 | 55.42 | 55.42 | 3,193,670 |
| Feb 20, 2024 | 54.20 | 55.44 | 53.66 | 55.28 | 55.28 | 4,492,971 |
| Feb 19, 2024 | 53.02 | 54.08 | 53.02 | 53.94 | 53.94 | 1,213,390 |
| Feb 16, 2024 | 53.00 | 54.46 | 53.00 | 53.84 | 53.84 | 1,844,377 |
| Feb 15, 2024 | 53.90 | 54.24 | 52.54 | 52.90 | 52.90 | 1,609,280 |
| Feb 14, 2024 | 52.02 | 53.66 | 51.78 | 53.48 | 53.48 | 1,627,473 |
| Feb 13, 2024 | 52.00 | 52.80 | 51.58 | 52.02 | 52.02 | 1,708,445 |
| Feb 12, 2024 | 52.20 | 52.64 | 51.42 | 52.30 | 52.30 | 1,781,957 |
| Feb 09, 2024 | 52.28 | 52.56 | 51.94 | 52.16 | 52.16 | 1,045,256 |
| Feb 08, 2024 | 53.00 | 53.24 | 51.90 | 52.40 | 52.40 | 1,974,649 |
| Feb 07, 2024 | 53.26 | 53.40 | 52.30 | 53.00 | 53.00 | 2,966,527 |
| Feb 06, 2024 | 53.34 | 54.10 | 52.68 | 52.94 | 52.94 | 4,273,440 |
| Feb 05, 2024 | 53.54 | 54.16 | 53.06 | 53.20 | 53.20 | 4,654,242 |
| Feb 02, 2024 | 51.90 | 53.56 | 51.84 | 53.54 | 53.54 | 4,779,663 |
| Feb 01, 2024 | 50.80 | 51.70 | 50.24 | 51.20 | 51.20 | 3,364,620 |
| Jan 31, 2024 | 49.92 | 51.00 | 49.80 | 51.00 | 51.00 | 4,052,460 |
| Jan 30, 2024 | 48.99 | 49.92 | 48.75 | 49.92 | 49.92 | 2,828,944 |
| Jan 29, 2024 | 49.26 | 49.34 | 48.62 | 48.70 | 48.70 | 2,481,309 |
| Jan 26, 2024 | 48.59 | 49.34 | 48.27 | 49.26 | 49.26 | 4,339,511 |
| Jan 25, 2024 | 48.69 | 48.88 | 48.14 | 48.75 | 48.75 | 3,124,437 |
| Jan 24, 2024 | 48.78 | 48.94 | 48.38 | 48.72 | 48.72 | 3,538,040 |
| Jan 24, 2024 | 1.28 Dividend | |||||
| Jan 23, 2024 | 50.00 | 50.10 | 49.26 | 49.62 | 48.34 | 3,041,197 |
| Jan 22, 2024 | 49.98 | 50.44 | 49.60 | 49.95 | 48.66 | 4,631,355 |
| Jan 19, 2024 | 49.49 | 50.22 | 49.31 | 49.78 | 48.50 | 4,388,583 |
| Jan 18, 2024 | 48.65 | 49.51 | 48.65 | 49.50 | 48.22 | 2,119,613 |
| Jan 17, 2024 | 48.40 | 48.93 | 47.77 | 48.60 | 47.35 | 2,751,434 |
| Jan 16, 2024 | 48.54 | 48.81 | 47.92 | 48.70 | 47.44 | 2,052,419 |
| Jan 15, 2024 | 49.50 | 49.60 | 48.41 | 48.90 | 47.64 | 1,978,939 |
| Jan 12, 2024 | 48.46 | 49.56 | 48.46 | 49.40 | 48.13 | 1,705,773 |
| Jan 11, 2024 | 49.90 | 49.98 | 48.36 | 48.45 | 47.20 | 2,265,597 |
| Jan 10, 2024 | 50.44 | 50.50 | 49.35 | 49.52 | 48.24 | 1,951,791 |
| Jan 09, 2024 | 50.38 | 50.62 | 49.07 | 50.60 | 49.29 | 4,793,299 |
| Jan 08, 2024 | 49.51 | 50.36 | 49.00 | 50.22 | 48.92 | 2,660,283 |
| Jan 05, 2024 | 49.21 | 49.89 | 48.02 | 49.74 | 48.46 | 3,504,411 |
| Jan 04, 2024 | 49.90 | 49.99 | 48.86 | 49.74 | 48.46 | 2,707,829 |
| Jan 03, 2024 | 49.52 | 50.04 | 49.04 | 50.04 | 48.75 | 2,916,849 |
| Jan 02, 2024 | 50.20 | 50.48 | 48.89 | 49.63 | 48.35 | 1,565,924 |
| Dec 29, 2023 | 50.40 | 50.82 | 49.87 | 50.32 | 49.02 | 615,213 |
| Dec 28, 2023 | 51.40 | 51.46 | 50.46 | 50.58 | 49.28 | 1,208,271 |
| Dec 27, 2023 | 50.30 | 51.50 | 50.26 | 51.30 | 49.98 | 1,542,098 |
| Dec 22, 2023 | 50.18 | 50.64 | 50.06 | 50.30 | 49.00 | 1,044,221 |
| Dec 21, 2023 | 50.06 | 50.78 | 50.00 | 50.30 | 49.00 | 2,729,777 |
| Dec 20, 2023 | 50.70 | 51.26 | 50.00 | 50.46 | 49.16 | 1,436,545 |
| Dec 19, 2023 | 50.20 | 51.26 | 49.95 | 50.78 | 49.47 | 2,891,937 |
| Dec 18, 2023 | 48.95 | 50.46 | 48.77 | 50.40 | 49.10 | 2,227,220 |
| Dec 15, 2023 | 49.60 | 49.93 | 48.73 | 49.11 | 47.84 | 6,364,738 |
| Dec 14, 2023 | 49.88 | 49.89 | 49.15 | 49.50 | 48.22 | 3,725,102 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.