Frankfurt - Delayed Quote
EUR
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (P9O.F)
26.32
+0.27
(+1.04%)
At close: October 30 at 3:06:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.35
26.77
26.24
26.32
26.32
182
Oct 29, 2026
26.05
26.05
26.05
26.05
26.05
-
Oct 28, 2026
25.75
26.66
25.75
26.66
26.66
100
Oct 27, 2026
24.84
26.12
24.84
26.12
26.12
5
Oct 26, 2026
25.01
25.01
25.01
25.01
25.01
-
Oct 23, 2026
25.26
25.26
24.82
24.82
24.82
845
Oct 22, 2026
26.03
26.26
26.03
26.26
26.26
42
Oct 21, 2026
25.49
25.49
25.49
25.49
25.49
-
Oct 20, 2026
25.64
25.64
25.55
25.55
25.55
1
Oct 19, 2026
26.20
26.49
26.20
26.49
26.49
55
Oct 16, 2026
26.17
26.17
26.17
26.17
26.17
-
Oct 15, 2026
25.70
26.10
25.70
26.10
26.10
100
Oct 14, 2026
26.13
26.22
25.85
25.85
25.85
56
Oct 13, 2026
26.11
26.11
26.11
26.11
26.11
-
Oct 12, 2026
25.65
26.51
25.65
26.51
26.51
419
Oct 9, 2026
26.08
26.08
25.69
25.69
25.69
50
Oct 8, 2026
26.90
26.90
25.81
25.81
25.81
1,402
Oct 7, 2026
27.47
27.47
27.15
27.19
27.19
184
Oct 6, 2026
26.99
26.99
26.99
26.99
26.99
-
Oct 5, 2026
27.22
27.22
26.72
26.72
26.72
218
Oct 2, 2026
27.00
27.53
26.50
26.53
26.53
988
Oct 1, 2026
28.06
28.06
27.42
27.42
27.42
284
Sep 30, 2026
27.80
28.90
27.80
28.19
28.19
1,253
Sep 29, 2026
28.48
28.48
28.06
28.28
28.28
157
Sep 28, 2026
28.30
28.30
28.30
28.30
28.30
-
Sep 25, 2026
28.93
28.93
28.30
28.82
28.82
940
Sep 24, 2026
27.57
29.00
27.57
29.00
29.00
60
Sep 23, 2026
27.92
28.28
27.92
27.92
27.92
139
Sep 22, 2026
28.01
28.57
28.01
28.57
28.57
370
Sep 21, 2026
27.04
28.49
27.04
28.49
28.49
215
Sep 18, 2026
27.17
27.17
27.17
27.17
27.17
-
Sep 17, 2026
27.55
28.02
27.55
27.97
27.97
225
Sep 16, 2026
27.47
27.90
27.47
27.90
27.90
66
Sep 15, 2026
27.35
27.55
27.33
27.55
27.55
925
Sep 14, 2026
28.18
28.18
27.49
27.49
27.49
637
Sep 11, 2026
27.24
27.63
27.24
27.63
27.63
200
Sep 10, 2026
27.14
27.70
27.14
27.70
27.70
50
Sep 9, 2026
26.80
27.57
26.80
27.57
27.57
40
Sep 8, 2026
26.62
27.42
26.62
27.42
27.42
65
Sep 7, 2026
26.69
27.48
26.69
27.48
27.48
417
Sep 4, 2026
26.92
26.92
26.84
26.84
26.84
49
Sep 3, 2026
25.98
26.52
25.98
26.52
26.52
399
Sep 2, 2026
25.67
26.74
25.67
26.74
26.74
30
Sep 1, 2026
25.98
26.42
25.98
26.42
26.42
4
Aug 31, 2026
25.64
26.66
25.64
26.59
26.59
353
Aug 28, 2026
25.59
25.95
25.59
25.95
25.95
160
Aug 27, 2026
26.50
27.26
25.99
25.99
25.99
71
Aug 26, 2026
26.07
26.07
26.07
26.07
26.07
-
Aug 25, 2026
25.93
26.83
25.93
26.83
26.83
76
Aug 24, 2026
26.00
26.00
26.00
26.00
26.00
-
Aug 21, 2026
26.77
26.79
26.52
26.67
26.67
221
Aug 20, 2026
26.13
26.13
26.13
26.13
26.13
-
Aug 19, 2026
25.03
25.03
25.03
25.03
25.03
-
Aug 18, 2026
25.23
25.93
25.23
25.93
25.93
9
Aug 17, 2026
26.33
26.33
25.58
25.90
25.90
380
Aug 14, 2026
25.10
26.24
25.10
26.24
26.24
575
Aug 13, 2026
25.10
25.92
25.10
25.92
25.92
398
Aug 12, 2026
25.02
25.02
25.02
25.02
25.02
-
Aug 11, 2026
25.19
25.19
25.19
25.19
25.19
-
Aug 10, 2026
25.15
25.15
25.15
25.15
25.15
-
Aug 7, 2026
25.04
25.04
25.04
25.04
25.04
-
Aug 6, 2026
24.75
25.72
24.75
25.72
25.72
3
Aug 5, 2026
25.22
25.51
25.00
25.51
25.51
844
Aug 4, 2026
1.3890522
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
24.52
25.55
24.52
25.55
25.55
463
Aug 3, 2026
25.93
26.57
25.93
26.51
20.37
340
Jul 31, 2026
26.02
26.42
26.02
26.11
20.07
393
Jul 30, 2026
25.25
25.43
25.25
25.43
19.54
300
Jul 29, 2026
25.15
25.80
25.15
25.80
19.82
1,735
Jul 28, 2026
24.60
25.55
24.60
25.55
19.63
93
Jul 27, 2026
24.72
24.72
24.72
24.72
18.99
-
Jul 24, 2026
24.60
24.60
24.60
24.60
18.91
17
Jul 23, 2026
24.60
25.00
24.60
25.00
19.21
60
Jul 22, 2026
24.84
25.61
24.84
25.42
19.54
173
Jul 21, 2026
24.21
24.21
24.21
24.21
18.60
-
Jul 20, 2026
24.92
24.92
24.92
24.92
19.15
1
Jul 17, 2026
24.30
24.30
24.10
24.10
18.52
60
Jul 16, 2026
24.88
25.43
24.88
25.30
19.44
26
Jul 15, 2026
25.14
25.60
25.14
25.60
19.67
220
Jul 14, 2026
25.27
25.61
25.27
25.61
19.68
150
Jul 13, 2026
26.07
26.07
25.58
25.75
19.79
3,801
Jul 10, 2026
24.39
25.93
24.39
25.93
19.93
25
Jul 9, 2026
24.34
25.11
24.34
25.11
19.30
1,191
Jul 8, 2026
24.57
24.88
24.57
24.88
19.11
9
Jul 7, 2026
24.09
24.09
24.09
24.09
18.51
-
Jul 6, 2026
24.03
24.99
24.03
24.99
19.20
3,554
Jul 3, 2026
24.06
24.65
24.06
24.65
18.94
1
Jul 2, 2026
23.91
24.55
23.91
24.55
18.86
16
Jul 1, 2026
23.67
23.67
23.67
23.67
18.19
-
Jun 30, 2026
23.80
23.84
23.80
23.84
18.32
60
Jun 29, 2026
24.63
24.63
24.63
24.63
18.92
1
Jun 26, 2026
23.67
23.67
23.67
23.67
18.18
-
Jun 25, 2026
23.88
23.88
23.88
23.88
18.35
-
Jun 24, 2026
24.92
24.92
24.49
24.49
18.82
1,204
Jun 23, 2026
24.55
24.55
24.41
24.41
18.76
60
Jun 22, 2026
25.00
25.00
24.66
24.66
18.94
22
Jun 19, 2026
24.22
25.59
24.22
25.59
19.66
3,470
Jun 18, 2026
24.49
24.49
24.49
24.49
18.82
-
Jun 17, 2026
25.25
25.25
25.22
25.22
19.38
794
Jun 16, 2026
23.84
25.11
23.84
25.11
19.29
440
Jun 15, 2026
24.80
24.80
24.79
24.79
19.05
655
Jun 12, 2026
23.45
24.88
23.45
24.88
19.11
200
Jun 11, 2026
22.81
23.56
22.81
23.56
18.10
1,652
Jun 10, 2026
23.23
23.23
22.91
23.05
17.71
821
Jun 9, 2026
22.86
23.49
22.86
23.49
18.05
2,500
Jun 8, 2026
23.22
23.32
22.81
23.32
17.92
489
Jun 5, 2026
23.38
23.91
23.38
23.51
18.06
444
Jun 4, 2026
23.13
23.94
23.13
23.94
18.40
400
Jun 3, 2026
23.12
23.80
23.12
23.80
18.28
187
Jun 2, 2026
23.72
24.08
23.70
23.90
18.36
1,488
Jun 1, 2026
24.70
24.70
24.07
24.07
18.50
361
May 29, 2026
24.19
24.85
24.19
24.70
18.98
1,603
May 28, 2026
24.23
24.92
24.23
24.92
19.15
470
May 27, 2026
24.25
24.81
24.25
24.81
19.06
170
May 26, 2026
24.24
24.97
24.24
24.97
19.18
30
May 25, 2026
24.78
24.78
24.68
24.68
18.97
424
May 22, 2026
23.33
23.90
23.33
23.90
18.36
400
May 21, 2026
23.20
23.83
23.20
23.83
18.31
5
May 20, 2026
23.09
24.13
23.09
24.00
18.45
3,708
May 19, 2026
22.70
22.70
22.70
22.70
17.44
-
May 18, 2026
22.18
22.90
22.18
22.90
17.60
1,500
May 15, 2026
22.88
23.21
22.88
23.21
17.83
456
May 14, 2026
22.60
23.67
22.60
23.67
18.19
7
May 13, 2026
22.11
22.75
22.11
22.75
17.48
455
May 12, 2026
22.21
22.48
22.21
22.33
17.16
413
May 11, 2026
22.10
22.91
22.10
22.91
17.60
507
May 8, 2026
22.09
22.50
22.09
22.50
17.28
4
May 7, 2026
22.78
22.87
22.78
22.85
17.56
1,047
May 6, 2026
23.01
23.45
22.69
23.45
18.02
207
May 5, 2026
21.68
22.90
21.68
22.90
17.59
50
May 4, 2026
22.19
22.19
22.19
22.19
17.05
-
Apr 30, 2026
22.09
22.39
22.09
22.39
17.20
44
Apr 29, 2026
22.45
22.85
22.45
22.83
17.55
64
Apr 28, 2026
22.33
23.37
22.33
23.05
17.71
76
Apr 27, 2026
22.30
22.49
22.30
22.49
17.28
629
Apr 24, 2026
22.20
22.84
22.20
22.84
17.55
251
Apr 23, 2026
22.75
22.75
22.70
22.70
17.44
200
Apr 22, 2026
23.28
23.28
23.28
23.28
17.89
-
Apr 21, 2026
23.56
23.56
23.27
23.27
17.88
5
Apr 20, 2026
23.39
23.57
23.39
23.57
18.11
200
Apr 17, 2026
23.06
23.06
23.06
23.06
17.72
-
Apr 16, 2026
23.40
23.40
23.40
23.40
17.98
-
Apr 15, 2026
23.58
23.58
23.58
23.58
18.12
-
Apr 14, 2026
23.18
24.50
23.18
24.50
18.83
406
Apr 13, 2026
22.44
23.80
22.44
23.80
18.28
360
Apr 10, 2026
22.32
22.32
22.32
22.32
17.15
-
Apr 9, 2026
22.14
22.68
21.99
22.68
17.43
1,393
Apr 8, 2026
21.92
22.63
21.92
22.15
17.02
731
Apr 7, 2026
21.00
21.68
21.00
21.68
16.66
401
Apr 2, 2026
20.80
20.88
20.80
20.88
16.04
320
Apr 1, 2026
19.89
19.89
19.89
19.89
15.28
-
Mar 31, 2026
19.57
20.22
19.57
20.22
15.54
1,500
Mar 30, 2026
20.54
20.54
19.53
20.32
15.61
810
Mar 27, 2026
19.89
20.04
19.89
20.04
15.40
500
Mar 26, 2026
19.95
20.47
19.95
20.47
15.73
50
Mar 25, 2026
19.80
20.69
19.80
20.69
15.90
143
Mar 24, 2026
20.21
20.30
20.21
20.30
15.60
2,000
Mar 23, 2026
19.52
19.52
19.34
19.34
14.86
226
Mar 20, 2026
20.00
20.42
20.00
20.00
15.37
196
Mar 19, 2026
20.39
20.39
20.18
20.18
15.51
350
Mar 18, 2026
20.30
21.30
20.30
20.43
15.70
1,719
Mar 17, 2026
19.92
20.84
19.92
20.84
16.01
71
Mar 16, 2026
19.90
19.90
19.90
19.90
15.29
-
Mar 13, 2026
19.67
20.54
19.67
20.54
15.78
550
Mar 12, 2026
20.15
20.15
20.15
20.15
15.48
-
Mar 11, 2026
21.01
21.01
20.82
20.82
16.00
510
Mar 10, 2026
19.58
20.80
19.58
20.80
15.98
1,984
Mar 9, 2026
19.32
19.32
19.32
19.32
14.84
-
Mar 6, 2026
20.49
20.76
20.44
20.44
15.71
377
Mar 5, 2026
20.49
20.49
20.49
20.49
15.74
-
Mar 4, 2026
19.45
21.09
19.45
21.09
16.21
501
Mar 3, 2026
20.64
20.64
20.00
20.11
15.45
5,940
Mar 2, 2026
22.33
22.33
21.00
21.05
16.17
1,430
Feb 27, 2026
21.66
22.33
21.66
22.31
17.14
330
Feb 26, 2026
21.87
21.87
21.87
21.87
16.80
-
Feb 25, 2026
22.10
22.77
22.09
22.77
17.50
1,768
Feb 24, 2026
21.66
21.81
21.66
21.81
16.76
32
Feb 23, 2026
21.80
22.46
21.60
22.46
17.26
1,710
Feb 20, 2026
21.18
21.49
21.18
21.49
16.51
560
Feb 19, 2026
20.85
21.65
20.85
21.23
16.31
1,049
Feb 18, 2026
20.69
21.61
20.69
21.61
16.60
250
Feb 17, 2026
20.72
20.72
20.72
20.72
15.92
-
Feb 16, 2026
21.56
21.56
21.09
21.09
16.21
1,104
Feb 13, 2026
21.38
21.45
21.05
21.05
16.17
1,253
Feb 12, 2026
21.90
22.57
21.78
22.57
17.34
1,955
Feb 11, 2026
21.66
21.66
21.66
21.66
16.64
-
Feb 10, 2026
21.89
21.89
21.89
21.89
16.82
-
Feb 9, 2026
21.80
22.71
21.80
22.26
17.10
4,100
Feb 6, 2026
21.56
22.28
21.56
22.20
17.06
1,545
Feb 5, 2026
22.37
23.18
22.34
22.34
17.17
604
Feb 4, 2026
23.27
23.27
22.92
23.18
17.81
2,563
Feb 3, 2026
21.77
23.25
21.77
23.25
17.87
664
Feb 2, 2026
22.50
22.50
21.61
22.32
17.15
1,770
Jan 30, 2026
21.28
22.50
21.28
22.50
17.29
1,793
Jan 29, 2026
21.96
22.31
21.96
22.05
16.94
2,159
Jan 28, 2026
22.00
22.34
22.00
22.00
16.90
700
Jan 27, 2026
21.09
22.34
21.09
22.34
17.17
399
Jan 26, 2026
21.00
21.90
21.00
21.90
16.83
365
Jan 23, 2026
21.11
21.53
21.11
21.43
16.47
163
Jan 22, 2026
20.60
21.93
20.60
21.93
16.85
25
Jan 21, 2026
20.21
20.64
20.21
20.64
15.86
750
Jan 20, 2026
20.80
20.80
20.62
20.63
15.85
260
Jan 19, 2026
20.16
20.68
20.16
20.37
15.65
1,018
Jan 16, 2026
20.90
20.90
20.81
20.81
15.99
304
Jan 15, 2026
20.22
20.87
20.22
20.87
16.04
625
Jan 14, 2026
20.26
20.83
20.26
20.83
16.01
245
Jan 13, 2026
20.69
21.33
20.69
21.05
16.17
3,643
Jan 12, 2026
20.35
21.28
20.35
21.28
16.35
2,126
Jan 9, 2026
20.20
20.76
20.20
20.76
15.95
174
Jan 8, 2026
20.20
20.61
20.20
20.48
15.74
367
Jan 7, 2026
20.33
20.33
20.33
20.33
15.62
-
Jan 6, 2026
20.60
20.60
20.33
20.33
15.62
72
Jan 5, 2026
20.59
21.12
20.59
21.12
16.23
250
Jan 2, 2026
20.19
20.90
20.19
20.90
16.06
49
Dec 30, 2025
20.00
20.49
20.00
20.40
15.68
919
Dec 29, 2025
20.39
20.39
20.19
20.32
15.61
2,423
Dec 23, 2025
19.74
20.43
19.68
20.03
15.39
1,050
Dec 22, 2025
19.63
20.41
19.63
20.41
15.68
894
Dec 19, 2025
19.51
20.20
19.51
20.20
15.52
2,350
Dec 18, 2025
19.99
19.99
19.78
19.78
15.20
305
Dec 17, 2025
19.28
19.86
19.28
19.78
15.20
801
Dec 16, 2025
19.47
19.55
19.26
19.26
14.80
402
Dec 15, 2025
19.69
19.69
19.47
19.47
14.96
800
Dec 12, 2025
20.04
20.04
19.53
19.53
15.01
1,001
Dec 11, 2025
18.57
18.57
18.57
18.57
14.27
-
Dec 10, 2025
18.51
18.82
18.51
18.80
14.45
1,905
Dec 9, 2025
17.93
17.93
17.93
17.93
13.78
-
Dec 8, 2025
18.67
18.67
18.67
18.67
14.34
1,604
Dec 5, 2025
18.00
18.40
18.00
18.40
14.13
350
Dec 4, 2025
17.90
18.67
17.90
18.40
14.14
1,015
Dec 3, 2025
17.77
18.47
17.77
18.47
14.19
400
Dec 2, 2025
18.01
18.42
18.01
18.42
14.16
100
Dec 1, 2025
17.91
18.64
17.91
18.64
14.32
1,500
Nov 28, 2025
17.99
18.50
17.99
18.17
13.97
2,898
Nov 27, 2025
17.91
18.56
17.91
18.56
14.26
400
Nov 26, 2025
17.79
18.88
17.79
18.88
14.50
3,000
Nov 25, 2025
17.22
18.56
17.22
18.56
14.26
300
Nov 24, 2025
17.04
17.86
17.04
17.86
13.73
1,490
Nov 21, 2025
17.38
18.17
17.38
17.53
13.47
4,614
Nov 20, 2025
17.45
17.85
17.45
17.85
13.72
1,000
Nov 19, 2025
17.12
17.12
17.12
17.12
13.15
-
Nov 18, 2025
17.25
17.25
17.25
17.25
13.25
-
Nov 17, 2025
18.26
18.26
17.83
17.83
13.70
1,107
Nov 14, 2025
17.69
17.97
17.48
17.48
13.43
1,060
Nov 13, 2025
18.00
18.00
18.00
18.00
13.83
-
Nov 12, 2025
17.74
18.69
17.74
18.69
14.37
100
Nov 11, 2025
17.72
18.52
17.72
18.27
14.04
520
Nov 10, 2025
17.39
18.10
17.39
18.10
13.91
1,000
Nov 7, 2025
17.52
17.52
17.52
17.52
13.46
-
Nov 6, 2025
17.32
17.32
17.32
17.32
13.31
-
Nov 5, 2025
17.58
18.10
17.58
18.10
13.91
500
Nov 4, 2025
17.55
18.02
17.55
17.70
13.60
3,345
Nov 3, 2025
17.46
18.20
17.46
18.20
13.99
350
Oct 31, 2025
17.99
17.99
17.99
17.99
13.82
100
Oct 30, 2025
17.99
18.58
17.99
18.58
14.27
257
