Warsaw - Delayed Quote
PLN
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO.WA)
114.52
-3.88
(-3.28%)
At close: October 30 at 5:00:54 PM GMT+1
Currency in PLN
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
118.40
118.40
114.12
114.52
114.52
2,411,705
Oct 29, 2026
116.56
118.40
115.92
118.40
118.40
3,243,175
Oct 28, 2026
115.50
117.40
115.30
116.08
116.08
3,034,317
Oct 27, 2026
111.46
115.60
110.74
115.48
115.48
3,579,986
Oct 26, 2026
110.40
112.34
109.94
111.50
111.50
2,683,121
Oct 23, 2026
112.16
112.30
108.88
109.54
109.54
3,991,849
Oct 22, 2026
115.30
115.30
112.04
112.40
112.40
2,832,148
Oct 21, 2026
113.56
116.10
112.40
116.10
116.10
2,482,023
Oct 20, 2026
114.50
114.74
110.36
113.72
113.72
3,845,831
Oct 19, 2026
117.00
117.00
114.14
114.40
114.40
1,964,981
Oct 16, 2026
116.60
117.36
115.34
117.36
117.36
1,728,068
Oct 15, 2026
114.60
116.18
113.40
115.84
115.84
2,801,040
Oct 14, 2026
116.80
117.10
114.60
115.18
115.18
2,282,485
Oct 13, 2026
116.70
116.98
115.50
116.62
116.62
2,235,764
Oct 12, 2026
114.62
116.36
114.60
116.34
116.34
2,361,623
Oct 9, 2026
116.00
116.62
113.02
113.94
113.94
6,205,703
Oct 8, 2026
118.00
118.28
114.92
114.92
114.92
4,183,503
Oct 7, 2026
122.50
123.08
118.30
118.88
118.88
3,166,524
Oct 6, 2026
118.24
118.24
118.24
118.24
118.24
-
Oct 5, 2026
118.24
118.24
118.24
118.24
118.24
-
Oct 2, 2026
120.14
121.02
116.94
118.24
118.24
3,675,071
Oct 1, 2026
123.40
124.00
119.56
119.68
119.68
5,344,443
Sep 30, 2026
123.68
125.58
123.22
124.00
124.00
3,533,388
Sep 29, 2026
124.90
125.16
122.36
123.38
123.38
3,482,969
Sep 28, 2026
124.90
125.42
124.10
124.36
124.36
2,200,097
Sep 25, 2026
124.50
125.54
124.00
124.54
124.54
2,109,954
Sep 24, 2026
122.70
124.56
121.60
124.46
124.46
1,527,738
Sep 23, 2026
123.56
124.54
122.34
123.20
123.20
2,027,789
Sep 22, 2026
123.40
124.26
122.10
123.20
123.20
3,021,348
Sep 21, 2026
120.08
123.10
120.00
123.10
123.10
1,242,007
Sep 18, 2026
120.78
120.90
118.50
119.84
119.84
6,120,356
Sep 17, 2026
121.00
122.32
120.04
120.04
120.04
1,989,817
Sep 16, 2026
120.68
120.84
119.34
120.42
120.42
2,983,158
Sep 15, 2026
120.20
120.74
118.16
120.30
120.30
3,162,023
Sep 14, 2026
120.00
121.34
119.50
119.94
119.94
1,976,846
Sep 11, 2026
119.40
120.98
118.96
120.52
120.52
2,089,155
Sep 10, 2026
118.50
120.00
118.44
119.44
119.44
4,318,401
Sep 9, 2026
117.62
118.96
116.90
118.32
118.32
3,934,022
Sep 8, 2026
116.60
117.92
115.32
117.92
117.92
1,814,109
Sep 7, 2026
116.90
117.24
116.14
116.90
116.90
1,105,969
Sep 4, 2026
115.00
117.18
114.80
116.90
116.90
1,963,600
Sep 3, 2026
114.10
115.00
112.30
114.78
114.78
1,557,625
Sep 2, 2026
113.06
114.50
112.12
114.24
114.24
1,593,154
Sep 1, 2026
113.72
114.28
111.72
113.70
113.70
1,677,539
Aug 31, 2026
113.30
115.00
112.78
113.96
113.96
2,694,154
Aug 28, 2026
113.36
113.80
111.82
113.50
113.50
1,616,439
Aug 27, 2026
116.50
116.66
112.22
112.34
112.34
2,029,390
Aug 26, 2026
114.00
116.20
113.20
115.78
115.78
2,030,192
Aug 25, 2026
113.80
114.64
113.30
113.52
113.52
1,041,881
Aug 24, 2026
113.94
113.96
112.24
113.14
113.14
1,921,088
Aug 21, 2026
114.00
115.38
113.90
113.96
113.96
2,121,825
Aug 20, 2026
115.00
115.00
113.10
113.70
113.70
2,270,308
Aug 19, 2026
110.36
115.30
109.24
115.00
115.00
4,208,760
Aug 18, 2026
110.70
111.40
109.86
109.86
109.86
1,524,586
Aug 17, 2026
111.48
111.74
110.00
111.42
111.42
1,773,315
Aug 14, 2026
109.98
111.60
109.52
111.08
111.08
2,013,080
Aug 13, 2026
110.00
112.20
109.42
109.42
109.42
3,478,402
Aug 12, 2026
109.10
109.82
108.58
109.82
109.82
1,360,151
Aug 11, 2026
110.00
110.86
109.04
109.04
109.04
2,569,518
Aug 10, 2026
108.70
110.50
107.56
110.10
110.10
1,907,017
Aug 7, 2026
109.70
109.90
108.30
109.00
109.00
1,482,288
Aug 6, 2026
108.70
110.10
108.20
109.66
109.66
1,832,495
Aug 5, 2026
109.44
109.66
107.24
108.42
108.42
2,073,350
Aug 4, 2026
6.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
107.54
109.40
105.90
109.02
109.02
3,251,634
Aug 3, 2026
113.00
114.16
112.20
112.50
106.36
3,149,954
Jul 31, 2026
113.90
114.10
111.44
111.92
105.81
3,659,071
Jul 30, 2026
109.52
113.50
108.88
113.44
107.25
3,588,643
Jul 29, 2026
110.50
110.82
109.44
109.86
103.86
2,387,709
Jul 28, 2026
108.70
110.44
108.12
109.96
103.96
4,030,308
Jul 27, 2026
107.78
109.10
106.70
108.00
102.11
2,511,960
Jul 24, 2026
107.38
108.88
106.18
106.58
100.76
2,320,749
Jul 23, 2026
108.44
108.68
106.50
107.22
101.37
2,977,683
Jul 22, 2026
109.06
109.10
107.60
108.52
102.60
3,336,821
Jul 21, 2026
107.46
108.92
107.00
108.88
102.94
2,783,617
Jul 20, 2026
106.70
107.62
105.80
106.74
100.91
2,630,342
Jul 17, 2026
107.26
107.50
105.28
106.80
100.97
3,010,465
Jul 16, 2026
109.10
109.86
107.00
107.98
102.09
1,796,901
Jul 15, 2026
110.00
111.20
108.74
109.10
103.15
2,852,277
Jul 14, 2026
111.00
111.52
108.48
110.50
104.47
4,185,865
Jul 13, 2026
112.50
113.02
111.20
111.80
105.70
3,707,141
Jul 10, 2026
108.36
112.88
108.16
112.88
106.72
5,232,065
Jul 9, 2026
106.42
108.56
106.42
107.68
101.80
2,774,827
Jul 8, 2026
104.22
106.00
103.22
106.00
100.21
2,383,060
Jul 7, 2026
105.72
105.80
103.82
104.72
99.00
2,109,294
Jul 6, 2026
105.50
106.24
104.74
105.82
100.04
1,430,440
Jul 3, 2026
105.24
105.50
104.50
105.24
99.50
1,070,454
Jul 2, 2026
105.50
105.56
104.00
104.82
99.10
1,500,464
Jul 1, 2026
103.14
104.60
102.16
104.60
98.89
2,649,294
Jun 30, 2026
103.88
104.28
101.74
103.14
97.51
2,027,646
Jun 29, 2026
103.68
104.08
102.50
103.30
97.66
1,906,551
Jun 26, 2026
103.90
103.90
102.58
103.62
97.96
1,902,333
Jun 25, 2026
103.46
104.92
103.26
104.20
98.51
2,372,910
Jun 24, 2026
104.40
104.56
102.26
103.36
97.72
1,821,188
Jun 23, 2026
103.70
104.40
102.36
104.40
98.70
1,812,584
Jun 22, 2026
105.88
106.00
103.74
104.80
99.08
1,269,852
Jun 19, 2026
105.00
105.70
104.14
105.28
99.53
4,252,350
Jun 18, 2026
106.50
106.50
105.12
105.50
99.74
1,410,882
Jun 17, 2026
106.62
107.40
105.54
106.58
100.76
2,340,269
Jun 16, 2026
103.36
106.52
103.36
105.88
100.10
2,874,868
Jun 15, 2026
106.00
108.08
103.02
103.02
97.40
2,455,179
Jun 12, 2026
101.20
105.08
101.00
104.60
98.89
2,366,656
Jun 11, 2026
98.50
99.80
98.39
99.80
94.35
1,571,061
Jun 10, 2026
100.44
100.44
97.82
98.22
92.86
1,407,714
Jun 9, 2026
99.99
101.40
98.79
100.24
94.77
1,884,560
Jun 8, 2026
97.80
99.25
96.87
99.25
93.83
2,324,508
Jun 5, 2026
100.00
100.68
98.29
98.29
92.93
3,086,308
Jun 3, 2026
99.50
100.40
99.30
100.38
94.90
2,054,833
Jun 2, 2026
100.46
101.50
98.31
99.50
94.07
2,636,309
Jun 1, 2026
103.88
103.96
100.00
100.00
94.54
2,061,549
May 29, 2026
103.70
105.20
103.00
103.00
97.38
5,240,136
May 28, 2026
104.40
104.70
103.04
103.20
97.57
2,398,287
May 27, 2026
104.96
105.90
104.24
104.50
98.80
1,355,177
May 26, 2026
104.86
105.12
104.06
104.20
98.51
1,069,936
May 25, 2026
103.00
104.98
102.86
104.98
99.25
709,957
May 22, 2026
100.50
102.40
100.42
101.84
96.28
1,574,899
May 21, 2026
99.40
100.78
98.65
99.99
94.53
1,125,968
May 20, 2026
97.39
100.60
96.48
100.04
94.58
2,626,127
May 19, 2026
98.55
99.25
96.73
96.84
91.55
1,986,884
May 18, 2026
97.34
98.72
96.12
98.41
93.04
1,650,232
May 15, 2026
98.72
98.96
97.16
97.50
92.18
1,731,047
May 14, 2026
97.50
100.20
96.95
100.00
94.54
2,368,387
May 13, 2026
95.99
96.87
95.19
96.83
91.55
1,641,615
May 12, 2026
95.80
96.08
94.00
95.02
89.83
2,450,933
May 11, 2026
95.21
96.74
94.24
96.14
90.89
1,531,044
May 8, 2026
96.24
96.42
94.31
94.65
89.48
1,696,157
May 7, 2026
97.80
97.80
95.65
96.54
91.27
2,083,208
May 6, 2026
96.16
98.76
95.55
97.09
91.79
2,720,109
May 5, 2026
95.00
95.47
93.20
95.05
89.86
2,384,863
May 4, 2026
95.03
96.42
93.57
94.77
89.60
1,774,878
Apr 30, 2026
96.30
96.51
94.23
94.64
89.47
2,724,662
Apr 29, 2026
97.42
98.42
95.75
96.24
90.99
2,656,862
Apr 28, 2026
96.75
98.52
96.46
96.46
91.20
2,022,677
Apr 27, 2026
96.89
96.93
96.09
96.86
91.57
1,969,260
Apr 24, 2026
97.58
97.76
95.29
96.58
91.31
2,038,341
Apr 23, 2026
99.03
99.13
95.80
96.71
91.43
2,233,582
Apr 22, 2026
100.80
100.80
97.84
98.41
93.04
1,925,732
Apr 21, 2026
100.48
101.22
100.10
100.10
94.64
1,058,928
Apr 20, 2026
100.54
101.14
99.79
100.62
95.13
1,781,649
Apr 17, 2026
99.82
102.54
99.15
102.00
96.43
3,205,076
Apr 16, 2026
101.22
101.22
98.65
99.84
94.39
2,873,909
Apr 15, 2026
100.50
101.58
99.45
100.58
95.09
2,884,696
Apr 14, 2026
100.00
102.00
99.99
101.22
95.70
3,377,162
Apr 13, 2026
98.80
99.65
97.80
99.30
93.88
4,699,360
Apr 10, 2026
96.20
99.25
95.14
99.25
93.83
2,948,050
Apr 9, 2026
95.00
96.16
94.60
95.61
90.39
2,557,546
Apr 8, 2026
92.86
97.48
92.78
96.00
90.76
4,653,759
Apr 7, 2026
90.00
92.38
89.38
90.94
85.98
2,597,204
Apr 2, 2026
88.90
90.12
87.72
90.00
85.09
1,962,857
Apr 1, 2026
89.00
89.90
88.54
89.42
84.54
2,719,405
Mar 31, 2026
86.08
87.82
85.82
86.86
82.12
2,070,988
Mar 30, 2026
86.20
86.50
84.98
85.50
80.83
2,234,829
Mar 27, 2026
86.98
87.00
85.22
86.20
81.50
1,703,536
Mar 26, 2026
86.70
87.14
85.66
86.54
81.82
1,669,513
Mar 25, 2026
87.48
88.08
86.66
86.66
81.93
2,232,131
Mar 24, 2026
87.88
87.88
85.58
85.68
81.00
2,173,177
Mar 23, 2026
84.20
89.50
82.88
87.46
82.69
3,682,348
Mar 20, 2026
87.00
87.86
85.20
85.20
80.55
5,839,767
Mar 19, 2026
88.20
88.28
86.42
86.94
82.20
3,900,312
Mar 18, 2026
88.96
91.32
88.42
88.46
83.63
3,566,583
Mar 17, 2026
86.00
88.78
86.00
87.80
83.01
2,284,735
Mar 16, 2026
86.52
87.34
85.58
86.68
81.95
1,959,207
Mar 13, 2026
86.06
87.68
85.02
86.52
81.80
2,702,057
Mar 12, 2026
88.02
88.30
84.54
86.02
81.33
2,338,430
Mar 11, 2026
88.00
88.34
86.68
87.60
82.82
2,853,922
Mar 10, 2026
87.50
89.10
87.40
87.80
83.01
3,223,132
Mar 9, 2026
83.00
85.08
80.80
85.08
80.44
3,438,778
Mar 6, 2026
88.90
89.00
84.20
84.60
79.98
3,780,435
Mar 5, 2026
88.80
90.20
87.18
88.70
83.86
3,487,637
Mar 4, 2026
85.00
88.62
85.00
88.24
83.42
4,440,834
Mar 3, 2026
88.80
88.92
85.06
85.20
80.55
3,130,995
Mar 2, 2026
88.70
90.90
87.98
89.06
84.20
3,065,995
Feb 27, 2026
93.80
93.80
91.94
92.46
87.41
4,545,335
Feb 26, 2026
93.58
94.24
92.84
93.60
88.49
2,600,424
Feb 25, 2026
92.86
93.98
91.78
93.58
88.47
2,179,446
Feb 24, 2026
93.06
93.08
90.44
91.58
86.58
2,355,890
Feb 23, 2026
91.40
93.62
91.30
92.90
87.83
2,561,809
Feb 20, 2026
90.50
91.40
89.76
91.40
86.41
1,466,051
Feb 19, 2026
90.00
90.98
89.58
90.68
85.73
2,607,106
Feb 18, 2026
90.40
90.50
89.30
89.54
84.65
1,866,558
Feb 17, 2026
89.00
89.20
87.82
89.20
84.33
2,332,573
Feb 16, 2026
89.80
90.14
88.82
89.40
84.52
1,569,994
Feb 13, 2026
91.96
91.96
88.54
89.34
84.46
3,722,272
Feb 12, 2026
92.00
92.94
91.66
92.00
86.98
2,646,515
Feb 11, 2026
92.70
92.98
91.20
91.94
86.92
2,488,425
Feb 10, 2026
94.34
94.34
92.56
92.56
87.51
2,384,140
Feb 9, 2026
94.54
95.00
92.54
93.82
88.70
1,756,213
Feb 6, 2026
92.94
93.68
92.28
93.16
88.08
2,525,350
Feb 5, 2026
95.68
96.80
92.52
92.94
87.87
2,454,549
Feb 4, 2026
96.80
96.94
95.32
96.10
90.86
2,133,426
Feb 3, 2026
95.00
97.10
94.28
96.50
91.23
6,174,262
Feb 2, 2026
91.18
93.64
90.00
93.50
88.40
10,776,976
Jan 30, 2026
90.86
93.34
90.62
92.58
87.53
3,530,896
Jan 29, 2026
92.40
93.30
90.82
90.82
85.86
2,307,735
Jan 28, 2026
93.00
93.42
92.12
92.40
87.36
2,972,772
Jan 27, 2026
90.60
93.50
89.88
92.76
87.70
3,826,653
Jan 26, 2026
88.30
90.92
88.00
90.60
85.66
2,349,972
Jan 23, 2026
90.00
90.00
88.12
88.30
83.48
1,630,692
Jan 22, 2026
87.56
90.50
87.54
90.16
85.24
3,641,241
Jan 21, 2026
87.30
87.42
85.72
87.34
82.57
2,620,766
Jan 20, 2026
86.92
87.34
85.80
87.34
82.57
3,058,554
Jan 19, 2026
85.98
87.18
85.40
87.00
82.25
2,552,261
Jan 16, 2026
87.50
87.50
86.28
86.70
81.97
2,559,531
Jan 15, 2026
86.86
88.20
86.50
87.28
82.52
2,541,070
Jan 14, 2026
87.08
87.50
85.76
86.86
82.12
3,541,779
Jan 13, 2026
89.10
89.18
86.70
87.00
82.25
5,867,228
Jan 12, 2026
87.66
89.08
87.10
88.74
83.90
2,322,581
Jan 9, 2026
86.20
87.44
85.04
87.38
82.61
3,556,901
Jan 8, 2026
85.80
86.40
85.22
86.40
81.68
2,703,407
Jan 7, 2026
87.54
88.38
85.22
86.66
81.93
4,939,312
Jan 5, 2026
88.00
88.56
87.00
87.46
82.69
4,950,744
Jan 2, 2026
85.16
88.76
85.16
87.96
83.16
2,312,679
Dec 30, 2025
84.90
86.22
84.58
85.16
80.51
2,245,375
Dec 29, 2025
84.46
85.28
84.00
84.62
80.00
1,175,655
Dec 23, 2025
84.86
85.42
83.82
84.44
79.83
1,550,374
Dec 22, 2025
84.14
85.50
83.74
84.82
80.19
1,274,574
Dec 19, 2025
83.52
84.86
83.22
84.14
79.55
4,656,500
Dec 18, 2025
82.52
83.80
82.22
83.74
79.17
2,360,360
Dec 17, 2025
83.20
83.26
82.16
82.54
78.04
2,897,855
Dec 16, 2025
83.00
84.00
82.58
82.82
78.30
2,449,717
Dec 15, 2025
81.18
84.16
80.60
83.50
78.94
3,353,897
Dec 12, 2025
82.00
82.78
81.10
81.20
76.77
2,444,084
Dec 11, 2025
80.50
82.00
79.62
81.38
76.94
2,629,045
Dec 10, 2025
79.98
80.50
79.18
80.50
76.11
2,206,283
Dec 9, 2025
78.00
80.20
77.88
80.00
75.63
3,187,480
Dec 8, 2025
77.74
78.86
77.56
77.86
73.61
1,459,494
Dec 5, 2025
77.76
77.90
76.70
77.32
73.10
2,095,026
Dec 4, 2025
78.02
78.42
77.34
77.66
73.42
2,154,079
Dec 3, 2025
76.90
78.04
76.56
77.50
73.27
2,481,088
Dec 2, 2025
78.00
78.00
76.42
76.90
72.70
4,543,619
Dec 1, 2025
77.40
78.14
77.14
78.04
73.78
1,615,487
Nov 28, 2025
77.50
77.86
76.60
77.40
73.18
1,662,056
Nov 27, 2025
77.80
77.94
77.28
77.88
73.63
1,078,214
Nov 26, 2025
77.50
77.80
76.36
77.80
73.55
1,773,711
Nov 25, 2025
74.72
76.96
74.14
76.86
72.67
2,131,195
Nov 24, 2025
74.80
75.06
73.56
74.28
70.23
3,559,300
Nov 21, 2025
73.90
74.56
73.20
73.76
69.73
1,584,034
Nov 20, 2025
76.10
76.64
75.02
75.32
71.21
1,749,574
Nov 19, 2025
73.50
75.58
73.20
75.40
71.28
1,549,135
Nov 18, 2025
74.00
74.38
72.88
73.56
69.55
2,490,563
Nov 17, 2025
75.52
75.96
74.50
74.78
70.70
1,634,488
Nov 14, 2025
76.00
76.32
74.56
75.40
71.28
1,776,089
Nov 13, 2025
77.10
78.48
76.34
76.50
72.32
2,637,601
Nov 12, 2025
77.30
78.76
76.60
77.50
73.27
3,998,327
Nov 10, 2025
77.00
77.36
76.20
76.94
72.74
2,751,145
Nov 7, 2025
76.86
77.30
75.18
75.30
71.19
1,807,135
Nov 6, 2025
76.00
77.84
75.72
76.82
72.63
2,350,160
Nov 5, 2025
76.22
76.54
75.08
75.48
71.36
1,904,126
Nov 4, 2025
76.04
76.60
75.52
76.42
72.25
1,289,461
Nov 3, 2025
76.10
77.16
76.02
76.78
72.59
1,734,587
Oct 31, 2025
77.32
77.36
75.52
75.70
71.57
3,119,903
Oct 30, 2025
78.16
78.16
76.52
77.06
72.85
2,282,540
