Advertisement
Advertisement
U.S. markets open in 4 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
29.70+0.03 (+0.10%)
As of 10:26AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202229.6029.7429.2229.7029.70922,426
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202228.6428.7928.0228.3528.351,979,819
Nov 28, 202228.6629.1428.5028.5928.593,142,064
Nov 25, 202228.7829.0328.5328.8628.861,671,831
Nov 24, 202228.1128.9628.0728.8728.871,833,641
Nov 23, 202228.2028.4828.0228.0728.071,650,098
Nov 22, 202227.7328.4327.5328.1528.151,977,572
Nov 21, 202228.0628.2027.5627.8627.862,943,119
Nov 18, 202227.8028.3627.4028.0628.063,391,546
Nov 17, 202228.7328.7827.3427.8827.884,573,749
Nov 16, 202229.0029.2428.1028.6128.614,075,361
Nov 15, 202228.7129.5028.4029.4529.454,060,104
Nov 14, 202227.6128.9627.6128.6228.625,406,956
Nov 11, 2022------
Nov 10, 202226.5027.7326.1527.6027.604,410,643
Nov 09, 202226.6827.2726.5126.7726.772,552,530
Nov 08, 202226.6526.7426.2526.6826.682,013,097
Nov 07, 202225.6526.8925.6326.6326.633,400,654
Nov 04, 202226.0026.1925.4325.6525.653,604,931
Nov 03, 202225.8026.0525.5025.9025.902,819,039
Nov 02, 202226.2126.4925.7526.4126.414,358,940
Nov 01, 2022------
Oct 31, 202225.8926.0825.6426.0726.073,553,889
Oct 28, 202225.1025.8624.9125.7225.723,210,608
Oct 27, 202224.8525.4824.6325.3125.312,368,643
Oct 26, 202224.4924.9824.3024.8624.862,443,238
Oct 25, 202224.5024.8324.0324.4924.492,158,244
Oct 24, 202224.6124.9224.1324.5224.522,886,597
Oct 21, 202224.0524.6123.8024.2524.252,951,489
Oct 20, 202223.2024.2422.9024.1024.104,129,377
Oct 19, 202223.8023.9423.1823.2123.213,044,626
Oct 18, 202223.1823.9223.1523.7323.733,808,167
Oct 17, 202222.5222.9522.2722.9322.931,728,996
Oct 14, 202222.4822.8222.2422.5422.542,772,457
Oct 13, 202222.0622.1521.3521.8821.884,207,163
Oct 12, 202221.8822.2321.4422.1022.104,040,214
Oct 11, 202221.4022.1521.2221.7021.702,726,961
Oct 10, 202222.0122.0921.4021.4721.472,965,283
Oct 07, 202222.1122.4022.0022.2022.203,300,350
Oct 06, 202222.3022.6222.0022.1122.113,385,326
Oct 05, 202222.9022.9322.0022.0022.002,141,805
Oct 04, 202222.2022.9722.1122.9422.942,805,729
Oct 03, 202221.7421.8921.1421.8021.803,615,583
Sep 30, 202221.9222.0821.3121.8421.844,641,703
Sep 29, 202222.5522.7821.6521.7521.756,199,573
Sep 28, 202222.2022.6721.6022.4622.464,775,724
Sep 27, 202222.8023.1022.4922.7122.712,816,094
Sep 26, 202222.5122.9222.1122.4522.453,264,348
Sep 23, 202223.3123.3122.6022.6822.682,310,297
Sep 22, 202222.9023.6022.7223.3523.351,791,290
Sep 21, 202223.6023.7623.2223.2923.293,041,792
Sep 20, 202224.5124.9923.5723.7223.723,624,743
Sep 19, 202223.6624.4523.5024.3124.312,078,717
Sep 16, 202224.2924.4023.2223.6623.667,121,101
Sep 15, 202224.5924.8824.3624.6024.602,956,438
Sep 14, 202224.0224.6424.0024.3924.392,879,852
Sep 13, 202225.3525.4624.0024.5124.514,480,701
Sep 12, 202224.7025.3324.2025.3125.313,972,851
Sep 09, 202223.4024.4323.3724.2924.294,218,790
Sep 08, 202222.8023.3422.6623.1323.133,662,496
Sep 07, 202222.5022.6422.1022.5122.514,936,438
Sep 06, 202222.9023.0022.3522.7722.773,544,982
Sep 05, 202223.0023.1222.6422.8422.843,533,432
Sep 02, 202222.5623.5022.2423.3923.3910,481,737
Sep 01, 202223.4023.4022.0322.0922.094,739,512
Aug 31, 202223.1123.7622.6623.5223.525,072,747
Aug 30, 202223.3023.6822.8022.8722.872,354,019
Aug 29, 202223.1223.3522.9223.1723.172,243,966
Aug 26, 202224.6024.6023.3723.5623.562,926,897
Aug 25, 202223.7124.5723.7024.4824.483,074,675
Aug 24, 202223.9424.1423.4023.4823.483,504,535
Aug 23, 202224.1024.4523.9124.0524.052,980,753
Aug 22, 202224.6525.0723.9524.2524.253,380,492
Aug 19, 202224.2625.2424.1224.7324.734,660,524
Aug 18, 202224.4324.7723.9724.7024.703,044,913
Aug 17, 202225.3825.5324.0924.0924.094,194,720
Aug 16, 202225.5025.7424.9025.3725.372,566,695
Aug 15, 2022------
Aug 12, 202225.4725.7425.1825.3525.352,120,508
Aug 11, 202225.3025.5025.0125.5025.502,927,588
Aug 10, 202224.9925.4924.5625.0425.042,942,288
Aug 09, 202225.1025.9525.0025.0025.003,986,544
Aug 08, 202224.3025.1924.1025.1325.134,050,346
Aug 05, 202224.0624.5423.9024.0324.033,590,549
Aug 04, 202224.7924.8323.7723.9523.956,026,965
Aug 03, 202224.9025.1824.2724.6024.604,685,322
Aug 03, 20221.83 Dividend
Aug 02, 202226.9726.9726.2426.5024.674,198,192
Aug 01, 202226.4426.9526.3126.9225.062,608,250
Jul 29, 202225.9226.2225.6026.1924.382,995,741
Jul 28, 202225.8026.0025.3525.6323.864,551,731
Jul 27, 202225.8725.9425.1225.5023.743,269,825
Jul 26, 202226.5526.7825.4325.7523.972,574,437
Jul 25, 202226.4727.0526.3026.5524.721,781,546
Jul 22, 202226.5826.8626.3426.4224.601,524,700
Jul 21, 202226.5926.7326.0126.5824.741,478,686
Jul 20, 202226.8827.1026.2526.4424.612,994,862
Jul 19, 202226.1226.6225.8626.5024.673,384,926
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement