Munich - Delayed Quote
EUR
PKO Bank Polski SA (P9O.MU)
26.28
+0.28
(+1.08%)
At close: October 30 at 2:21:18 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
26.34
26.34
26.27
26.27
26.27
19
Oct 29, 2026
26.00
26.00
26.00
26.00
26.00
-
Oct 28, 2026
25.75
25.75
25.75
25.75
25.75
-
Oct 27, 2026
25.61
25.61
25.61
25.61
25.61
-
Oct 26, 2026
25.00
25.64
25.00
25.64
25.64
216
Oct 23, 2026
25.88
25.88
25.00
25.00
25.00
112
Oct 22, 2026
25.88
25.88
25.88
25.88
25.88
-
Oct 21, 2026
25.85
25.85
25.85
25.85
25.85
-
Oct 20, 2026
25.73
25.85
25.73
25.85
25.85
5
Oct 19, 2026
26.75
26.75
25.73
25.73
25.73
461
Oct 16, 2026
26.50
26.75
26.50
26.75
26.75
100
Oct 15, 2026
26.50
26.50
26.50
26.50
26.50
-
Oct 14, 2026
26.78
26.78
26.78
26.78
26.78
-
Oct 13, 2026
26.60
26.78
26.60
26.78
26.78
360
Oct 12, 2026
26.00
26.60
26.00
26.60
26.60
120
Oct 9, 2026
26.06
26.06
25.55
25.55
25.55
44
Oct 8, 2026
27.41
27.41
25.98
25.99
25.99
31
Oct 7, 2026
27.56
27.56
27.56
27.56
27.56
-
Oct 6, 2026
27.72
28.23
27.56
27.56
27.56
135
Oct 5, 2026
27.13
27.72
26.94
27.72
27.72
293
Oct 2, 2026
27.67
27.67
26.69
27.13
27.13
681
Oct 1, 2026
28.82
28.82
27.50
27.67
27.67
294
Sep 30, 2026
28.33
28.82
28.33
28.82
28.82
18
Sep 29, 2026
28.88
28.88
28.32
28.33
28.33
134
Sep 28, 2026
28.65
28.88
28.65
28.88
28.88
500
Sep 25, 2026
28.83
28.83
28.65
28.65
28.65
608
Sep 24, 2026
28.36
28.36
28.36
28.36
28.36
-
Sep 23, 2026
28.72
28.72
28.72
28.72
28.72
-
Sep 22, 2026
28.76
28.76
28.72
28.72
28.72
105
Sep 21, 2026
27.83
28.83
27.83
28.83
28.83
130
Sep 18, 2026
27.92
27.92
27.92
27.92
27.92
-
Sep 17, 2026
28.17
28.17
27.74
27.92
27.92
2,319
Sep 16, 2026
28.20
28.20
27.86
28.17
28.17
250
Sep 15, 2026
27.82
28.20
27.80
28.20
28.20
203
Sep 14, 2026
28.00
28.00
27.82
27.82
27.82
385
Sep 11, 2026
27.80
27.95
27.53
27.95
27.95
202
Sep 10, 2026
27.32
27.80
27.32
27.80
27.80
672
Sep 9, 2026
27.39
27.39
27.32
27.32
27.32
100
Sep 8, 2026
27.39
27.39
27.39
27.39
27.39
-
Sep 7, 2026
27.49
27.49
27.49
27.49
27.49
-
Sep 4, 2026
26.85
27.51
26.85
27.51
27.51
14
Sep 3, 2026
26.48
26.85
26.48
26.85
26.85
414
Sep 2, 2026
26.25
26.25
26.25
26.25
26.25
-
Sep 1, 2026
26.25
26.25
26.25
26.25
26.25
-
Aug 31, 2026
26.25
26.25
26.25
26.25
26.25
-
Aug 28, 2026
26.33
26.33
26.25
26.25
26.25
200
Aug 27, 2026
27.15
27.15
26.33
26.33
26.33
106
Aug 26, 2026
26.50
27.15
26.50
27.15
27.15
425
Aug 25, 2026
26.50
26.50
26.50
26.50
26.50
-
Aug 24, 2026
26.40
26.50
26.40
26.50
26.50
4
Aug 21, 2026
26.69
26.80
26.40
26.40
26.40
194
Aug 20, 2026
26.50
26.69
25.92
26.69
26.69
1,075
Aug 19, 2026
25.72
26.50
25.72
26.50
26.50
300
Aug 18, 2026
26.00
26.00
25.72
25.72
25.72
214
Aug 17, 2026
25.69
26.17
25.69
26.17
26.17
595
Aug 14, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 13, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 12, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 11, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 10, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 7, 2026
25.50
25.82
25.50
25.82
25.82
25
Aug 6, 2026
25.42
25.50
25.42
25.50
25.50
15
Aug 5, 2026
25.42
25.42
25.42
25.42
25.42
-
Aug 4, 2026
1.3892978
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
25.17
25.42
24.77
25.42
25.42
240
Aug 3, 2026
26.06
26.59
26.06
26.49
20.35
380
Jul 31, 2026
26.20
26.83
26.06
26.06
20.02
457
Jul 30, 2026
25.72
25.72
25.72
25.72
19.75
-
Jul 29, 2026
25.50
25.72
25.50
25.72
19.75
395
Jul 28, 2026
25.35
25.50
24.95
25.50
19.59
230
Jul 27, 2026
24.80
25.45
24.80
25.45
19.55
310
Jul 24, 2026
25.11
25.23
24.80
24.80
19.05
2,203
Jul 23, 2026
24.84
25.11
24.84
25.11
19.29
15
Jul 22, 2026
24.84
24.84
24.84
24.84
19.08
-
Jul 21, 2026
24.21
24.21
24.21
24.21
18.60
-
Jul 20, 2026
24.12
24.12
24.12
24.12
18.53
-
Jul 17, 2026
25.09
25.09
24.06
24.06
18.48
178
Jul 16, 2026
25.48
25.48
25.48
25.48
19.57
-
Jul 15, 2026
25.67
25.67
25.48
25.48
19.57
50
Jul 14, 2026
26.10
26.10
25.48
25.67
19.72
178
Jul 13, 2026
25.93
26.11
25.93
26.11
20.06
4
Jul 10, 2026
25.20
25.93
25.20
25.93
19.92
523
Jul 9, 2026
24.83
25.29
24.76
25.20
19.36
517
Jul 8, 2026
24.21
24.21
24.21
24.21
18.60
-
Jul 7, 2026
24.73
24.73
24.21
24.21
18.60
200
Jul 6, 2026
24.67
24.73
24.67
24.73
18.99
48
Jul 3, 2026
24.32
24.71
24.32
24.67
18.95
30
Jul 2, 2026
24.32
24.32
24.32
24.32
18.68
-
Jul 1, 2026
24.29
24.32
24.29
24.32
18.68
10
Jun 30, 2026
24.51
24.51
24.29
24.29
18.66
88
Jun 29, 2026
24.20
24.51
24.10
24.51
18.83
1,333
Jun 26, 2026
23.92
24.20
23.88
24.20
18.59
750
Jun 25, 2026
24.68
24.68
23.92
23.92
18.38
90
Jun 24, 2026
24.69
24.69
24.69
24.69
18.97
-
Jun 23, 2026
24.69
24.69
24.69
24.69
18.97
-
Jun 22, 2026
24.68
24.92
24.68
24.92
19.14
170
Jun 19, 2026
24.68
24.68
24.68
24.68
18.96
-
Jun 18, 2026
24.68
24.68
24.68
24.68
18.96
-
Jun 17, 2026
24.68
24.68
24.68
24.68
18.96
-
Jun 16, 2026
24.00
24.99
24.00
24.68
18.96
210
Jun 15, 2026
24.68
24.68
24.00
24.00
18.44
140
Jun 12, 2026
23.45
23.45
23.45
23.45
18.02
-
Jun 11, 2026
23.45
23.45
23.45
23.45
18.02
-
Jun 10, 2026
23.93
23.93
23.93
23.93
18.39
-
Jun 9, 2026
23.22
24.03
23.22
24.03
18.46
15
Jun 8, 2026
23.22
23.22
23.22
23.22
17.84
-
Jun 5, 2026
24.15
24.15
23.38
23.38
17.96
991
Jun 4, 2026
23.78
24.22
23.78
24.22
18.61
125
Jun 3, 2026
23.85
23.85
23.78
23.78
18.27
250
Jun 2, 2026
24.17
24.17
23.80
23.88
18.34
252
Jun 1, 2026
24.47
24.47
23.83
24.17
18.57
114
May 29, 2026
24.28
24.47
24.28
24.47
18.80
64
May 28, 2026
24.80
24.81
24.28
24.28
18.65
100
May 27, 2026
24.50
24.93
24.50
24.80
19.05
180
May 26, 2026
24.24
24.93
24.24
24.50
18.82
448
May 25, 2026
24.18
24.72
24.18
24.72
18.99
40
May 22, 2026
23.31
24.18
23.31
24.18
18.58
304
May 21, 2026
23.25
23.25
23.25
23.25
17.86
-
May 20, 2026
23.11
23.25
22.76
23.25
17.86
54
May 19, 2026
22.82
23.29
22.82
23.29
17.89
30
May 18, 2026
23.00
23.00
22.82
22.82
17.53
200
May 15, 2026
23.61
23.61
23.61
23.61
18.14
-
May 14, 2026
23.17
23.75
23.17
23.75
18.24
11
May 13, 2026
22.72
23.17
22.64
23.17
17.80
180
May 12, 2026
22.72
22.72
22.72
22.72
17.45
280
May 11, 2026
22.57
22.72
22.57
22.72
17.45
250
May 8, 2026
22.86
22.86
22.57
22.57
17.33
518
May 7, 2026
23.10
23.10
23.10
23.10
17.75
-
May 6, 2026
22.33
23.10
22.33
23.10
17.75
96
May 5, 2026
22.00
22.00
22.00
22.00
16.90
430
May 4, 2026
22.42
22.67
22.32
22.39
17.20
100
Apr 30, 2026
22.64
22.64
22.28
22.42
17.22
200
Apr 29, 2026
22.72
22.90
22.72
22.90
17.59
52
Apr 28, 2026
22.89
23.27
22.72
22.72
17.45
81
Apr 27, 2026
22.89
22.89
22.89
22.89
17.58
-
Apr 24, 2026
22.89
22.89
22.89
22.89
17.58
-
Apr 23, 2026
22.89
22.89
22.89
22.89
17.58
-
Apr 22, 2026
24.08
24.08
22.89
22.89
17.58
328
Apr 21, 2026
24.20
24.20
24.20
24.20
18.59
-
Apr 20, 2026
24.20
24.20
24.20
24.20
18.59
214
Apr 17, 2026
23.14
23.81
23.14
23.81
18.29
125
Apr 16, 2026
23.49
23.85
23.14
23.14
17.78
1,117
Apr 15, 2026
23.98
24.43
23.49
23.49
18.04
147
Apr 14, 2026
23.98
23.98
23.98
23.98
18.42
-
Apr 13, 2026
22.81
23.98
22.81
23.98
18.42
85
Apr 10, 2026
23.13
23.13
22.81
22.81
17.52
700
Apr 9, 2026
22.67
23.19
22.48
23.19
17.82
319
Apr 8, 2026
21.92
22.78
21.92
22.67
17.42
1,030
Apr 7, 2026
20.64
20.64
20.64
20.64
15.86
-
Apr 2, 2026
20.43
20.43
20.43
20.43
15.69
-
Apr 1, 2026
20.09
20.09
20.09
20.09
15.43
-
Mar 31, 2026
20.09
20.09
20.09
20.09
15.43
-
Mar 30, 2026
20.54
20.54
20.09
20.09
15.43
250
Mar 27, 2026
20.68
20.68
20.68
20.68
15.89
-
Mar 26, 2026
20.75
20.75
20.68
20.68
15.89
252
Mar 25, 2026
20.42
20.66
20.42
20.66
15.87
100
Mar 24, 2026
20.42
20.42
20.42
20.42
15.69
-
Mar 23, 2026
19.60
20.42
19.38
20.42
15.69
561
Mar 20, 2026
20.56
20.56
19.60
19.60
15.06
430
Mar 19, 2026
20.56
20.56
20.56
20.56
15.79
-
Mar 18, 2026
20.38
20.56
20.38
20.56
15.79
25
Mar 17, 2026
20.71
20.71
20.38
20.38
15.66
100
Mar 16, 2026
20.26
20.75
20.26
20.75
15.94
95
Mar 13, 2026
20.00
20.26
20.00
20.26
15.56
50
Mar 12, 2026
20.58
20.58
20.00
20.00
15.36
247
Mar 11, 2026
20.21
20.74
20.21
20.58
15.81
458
Mar 10, 2026
19.69
19.69
19.69
19.69
15.13
-
Mar 9, 2026
20.19
20.19
19.53
19.69
15.13
540
Mar 6, 2026
21.12
21.12
19.99
20.23
15.54
590
Mar 5, 2026
20.41
21.12
20.41
21.12
16.22
100
Mar 4, 2026
20.00
20.41
20.00
20.41
15.68
75
Mar 3, 2026
21.44
21.44
20.00
20.00
15.36
1,000
Mar 2, 2026
21.67
21.67
21.13
21.46
16.49
1,050
Feb 27, 2026
21.67
21.67
21.67
21.67
16.65
-
Feb 26, 2026
22.66
22.66
21.66
21.66
16.64
394
Feb 25, 2026
22.13
22.78
22.13
22.78
17.50
250
Feb 24, 2026
22.46
22.46
22.46
22.46
17.25
-
Feb 23, 2026
21.12
22.46
21.12
22.46
17.25
225
Feb 20, 2026
21.12
21.12
21.12
21.12
16.22
-
Feb 19, 2026
21.12
21.12
21.12
21.12
16.22
-
Feb 18, 2026
20.74
21.21
20.74
21.12
16.22
155
Feb 17, 2026
20.74
20.74
20.74
20.74
15.93
-
Feb 16, 2026
21.56
21.56
20.74
20.74
15.93
372
Feb 13, 2026
22.01
22.01
21.31
21.71
16.68
55
Feb 12, 2026
21.34
22.01
21.34
22.01
16.91
200
Feb 11, 2026
22.29
22.29
21.34
21.34
16.39
135
Feb 10, 2026
22.29
22.29
22.29
22.29
17.12
-
Feb 9, 2026
22.22
22.34
22.18
22.29
17.12
1,027
Feb 6, 2026
22.36
22.36
22.22
22.22
17.07
23
Feb 5, 2026
23.01
23.01
22.00
22.36
17.18
324
Feb 4, 2026
23.25
23.25
23.01
23.01
17.68
15
Feb 3, 2026
22.58
23.25
22.58
23.25
17.86
260
Feb 2, 2026
22.46
22.66
22.07
22.66
17.41
289
Jan 30, 2026
22.08
22.46
21.82
22.46
17.25
330
Jan 29, 2026
22.23
22.23
21.79
22.08
16.96
950
Jan 28, 2026
22.56
22.56
22.23
22.23
17.08
70
Jan 27, 2026
21.20
22.56
21.20
22.56
17.33
755
Jan 26, 2026
21.41
21.41
21.20
21.20
16.29
70
Jan 23, 2026
21.11
21.55
21.11
21.45
16.48
536
Jan 22, 2026
20.57
21.04
20.57
21.04
16.16
400
Jan 21, 2026
20.57
20.57
20.57
20.57
15.80
-
Jan 20, 2026
21.02
21.02
20.57
20.57
15.80
18
Jan 19, 2026
20.74
21.02
20.70
21.02
16.15
65
Jan 16, 2026
20.38
20.74
20.38
20.74
15.93
100
Jan 15, 2026
20.29
20.29
20.29
20.29
15.59
-
Jan 14, 2026
21.05
21.05
20.29
20.29
15.59
6
Jan 13, 2026
20.85
21.31
20.85
21.28
16.35
440
Jan 12, 2026
21.14
21.15
20.85
20.85
16.02
852
Jan 9, 2026
20.52
21.15
20.50
21.15
16.25
885
Jan 8, 2026
20.60
20.60
20.52
20.52
15.76
10
Jan 7, 2026
21.12
21.12
21.12
21.12
16.22
-
Jan 6, 2026
21.12
21.12
21.12
21.12
16.22
240
Jan 5, 2026
21.39
21.39
21.39
21.39
16.43
-
Jan 2, 2026
20.44
21.39
20.44
21.39
16.43
270
Dec 30, 2025
20.44
20.44
20.44
20.44
15.70
-
Dec 29, 2025
20.39
20.44
20.20
20.44
15.70
280
Dec 23, 2025
20.29
20.29
20.29
20.29
15.59
-
Dec 22, 2025
19.87
20.29
19.87
20.29
15.59
2
Dec 19, 2025
20.31
20.31
19.51
19.87
15.26
605
Dec 18, 2025
19.86
20.32
19.84
20.32
15.61
63
Dec 17, 2025
19.93
19.93
19.86
19.86
15.26
15
Dec 16, 2025
19.44
19.93
19.44
19.93
15.31
50
Dec 15, 2025
18.99
18.99
18.99
18.99
14.59
-
Dec 12, 2025
18.99
18.99
18.99
18.99
14.59
-
Dec 11, 2025
18.57
18.57
18.57
18.57
14.27
-
Dec 10, 2025
18.56
18.56
18.56
18.56
14.26
-
Dec 9, 2025
18.56
18.56
18.56
18.56
14.26
-
Dec 8, 2025
18.67
18.67
18.36
18.56
14.26
680
Dec 5, 2025
18.40
18.40
18.40
18.40
14.14
-
Dec 4, 2025
18.50
18.50
18.40
18.40
14.14
50
Dec 3, 2025
18.50
18.50
18.50
18.50
14.21
-
Dec 2, 2025
18.50
18.50
18.50
18.50
14.21
-
Dec 1, 2025
18.14
18.50
18.14
18.50
14.21
3
Nov 28, 2025
18.71
18.71
18.14
18.14
13.93
420
Nov 27, 2025
18.71
18.71
18.71
18.71
14.37
-
Nov 26, 2025
18.00
18.98
17.92
18.98
14.58
104
Nov 25, 2025
18.00
18.00
18.00
18.00
13.83
-
Nov 24, 2025
17.84
18.00
17.50
18.00
13.83
885
Nov 21, 2025
17.59
17.89
17.30
17.89
13.74
783
Nov 20, 2025
17.59
17.59
17.59
17.59
13.52
-
Nov 19, 2025
17.59
17.59
17.59
17.59
13.52
-
Nov 18, 2025
17.82
17.82
17.59
17.59
13.52
60
Nov 17, 2025
17.82
17.82
17.82
17.82
13.69
-
Nov 14, 2025
18.35
18.35
17.82
17.82
13.69
177
Nov 13, 2025
18.16
18.35
18.16
18.35
14.10
30
Nov 12, 2025
18.16
18.16
18.16
18.16
13.95
-
Nov 11, 2025
18.16
18.16
18.16
18.16
13.95
-
Nov 10, 2025
18.16
18.16
18.16
18.16
13.95
-
Nov 7, 2025
17.99
18.33
17.99
18.16
13.95
202
Nov 6, 2025
17.99
17.99
17.99
17.99
13.82
-
Nov 5, 2025
17.99
17.99
17.99
17.99
13.82
-
Nov 4, 2025
17.56
17.99
17.56
17.99
13.82
10
Nov 3, 2025
18.26
18.26
17.56
17.56
13.49
296
Oct 31, 2025
18.53
18.53
18.53
18.53
14.24
-
Oct 30, 2025
18.39
18.53
18.39
18.53
14.24
125
