Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (P9O.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 550 |
| 24 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 22 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 19 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 18 Apr 2024 | 13.23 | 13.43 | 13.23 | 13.43 | 13.43 | 550 |
| 17 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1 |
| 16 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 15 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 12 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 11 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 10 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 09 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 08 Apr 2024 | 13.90 | 14.44 | 13.90 | 14.44 | 14.44 | 1,120 |
| 05 Apr 2024 | 13.81 | 14.16 | 13.81 | 14.16 | 14.16 | 30 |
| 04 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 03 Apr 2024 | 13.59 | 14.02 | 13.59 | 14.02 | 14.02 | 750 |
| 02 Apr 2024 | 13.65 | 13.96 | 13.65 | 13.96 | 13.96 | 50 |
| 28 Mar 2024 | 13.35 | 13.90 | 13.35 | 13.65 | 13.65 | 115 |
| 27 Mar 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 25 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 22 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 21 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 20 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 19 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 18 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 15 Mar 2024 | 12.94 | 13.20 | 12.94 | 13.20 | 13.20 | 146 |
| 14 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 13 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 12 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 11 Mar 2024 | 12.23 | 12.72 | 12.23 | 12.72 | 12.72 | 82 |
| 08 Mar 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 05 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 04 Mar 2024 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | 3,000 |
| 01 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 29 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 28 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Feb 2024 | 12.95 | 13.17 | 12.95 | 13.17 | 13.17 | 506 |
| 23 Feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 22 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 21 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 20 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 19 Feb 2024 | 12.27 | 12.56 | 12.27 | 12.32 | 12.32 | 501 |
| 16 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 15 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 14 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 Feb 2024 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 50 |
| 12 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 09 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 08 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 07 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 06 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 05 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 02 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 Feb 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 31 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 30 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 29 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 26 Jan 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 11.11 | 1,000 |
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 24 Jan 2024 | 1.28 Dividend | |||||
| 23 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.00 | - |
| 22 Jan 2024 | 11.19 | 11.55 | 11.19 | 11.55 | 10.23 | 113 |
| 19 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 9.86 | - |
| 18 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 9.65 | - |
| 17 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 9.69 | - |
| 16 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 9.73 | - |
| 15 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 10.18 | - |
| 12 Jan 2024 | 11.31 | 11.48 | 11.31 | 11.48 | 10.18 | 802 |
| 11 Jan 2024 | 11.26 | 11.26 | 11.15 | 11.15 | 9.88 | 500 |
| 10 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 10.19 | - |
| 09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.11 | - |
| 08 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 9.96 | - |
| 05 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 9.94 | - |
| 04 Jan 2024 | 11.33 | 11.57 | 11.33 | 11.57 | 10.26 | 290 |
| 03 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 9.91 | - |
| 02 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.11 | - |
| 29 Dec 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 10.19 | - |
| 28 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 10.35 | - |
| 27 Dec 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 10.14 | - |
| 22 Dec 2023 | 11.46 | 11.48 | 11.46 | 11.48 | 10.18 | 14 |
| 21 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 10.16 | - |
| 20 Dec 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 10.23 | - |
| 19 Dec 2023 | 11.48 | 11.86 | 11.39 | 11.86 | 10.51 | 200 |
| 18 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 9.88 | - |
| 15 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.02 | - |
| 14 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 10.04 | - |
| 13 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 9.97 | - |
| 12 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 9.96 | - |
| 11 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 9.97 | 500 |
| 08 Dec 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 9.94 | - |
| 07 Dec 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 10.00 | - |
| 06 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 9.95 | - |
| 05 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 9.94 | - |
| 04 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 9.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.