OTC Markets OTCPK - Delayed Quote
USD
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
29.19
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
29.19
29.19
29.19
29.19
29.19
-
Oct 29, 2026
29.19
31.35
29.19
29.19
29.19
712
Oct 28, 2026
28.86
28.86
28.86
28.86
28.86
335
Oct 27, 2026
29.47
29.47
29.47
29.47
29.47
-
Oct 26, 2026
29.47
29.47
29.47
29.47
29.47
1,424
Oct 23, 2026
27.23
29.43
27.23
29.43
29.43
619
Oct 22, 2026
27.55
27.55
27.55
27.55
27.55
14,819
Oct 21, 2026
27.69
27.69
27.69
27.69
27.69
-
Oct 20, 2026
29.61
29.61
27.69
27.69
27.69
2,137
Oct 19, 2026
30.89
30.89
30.89
30.89
30.89
-
Oct 16, 2026
30.89
30.89
30.89
30.89
30.89
-
Oct 15, 2026
29.90
30.89
29.90
30.89
30.89
2,794
Oct 14, 2026
30.94
30.94
30.94
30.94
30.94
-
Oct 13, 2026
30.94
30.94
30.94
30.94
30.94
-
Oct 12, 2026
30.94
30.94
30.94
30.94
30.94
-
Oct 9, 2026
30.94
30.94
30.94
30.94
30.94
-
Oct 8, 2026
30.94
30.94
30.94
30.94
30.94
443
Oct 7, 2026
29.71
29.71
29.71
29.71
29.71
581
Oct 6, 2026
31.83
31.83
31.83
31.83
31.83
1,497
Oct 5, 2026
29.42
29.42
29.42
29.42
29.42
-
Oct 2, 2026
31.43
31.43
29.42
29.42
29.42
1,285
Oct 1, 2026
33.85
33.85
33.85
33.85
33.85
-
Sep 30, 2026
33.85
33.85
33.85
33.85
33.85
360
Sep 29, 2026
31.09
31.09
31.09
31.09
31.09
423
Sep 28, 2026
33.66
33.66
31.59
31.59
31.59
354
Sep 25, 2026
33.57
33.57
33.57
33.57
33.57
-
Sep 24, 2026
33.57
33.57
33.57
33.57
33.57
194
Sep 23, 2026
33.85
33.85
33.85
33.85
33.85
-
Sep 22, 2026
33.85
33.85
33.85
33.85
33.85
314
Sep 21, 2026
33.46
33.46
33.46
33.46
33.46
454
Sep 18, 2026
32.15
32.15
32.15
32.15
32.15
-
Sep 17, 2026
32.15
32.15
32.15
32.15
32.15
-
Sep 16, 2026
32.15
32.15
32.15
32.15
32.15
-
Sep 15, 2026
32.15
32.15
32.15
32.15
32.15
-
Sep 14, 2026
31.13
32.15
31.13
32.15
32.15
1,690
Sep 11, 2026
33.52
33.52
33.52
33.52
33.52
292
Sep 10, 2026
32.65
32.65
31.75
32.65
32.65
639
Sep 9, 2026
30.94
30.94
30.94
30.94
30.94
391
Sep 8, 2026
30.76
30.76
30.76
30.76
30.76
-
Sep 4, 2026
30.76
30.76
30.76
30.76
30.76
152
Sep 3, 2026
31.88
31.88
31.88
31.88
31.88
382
Sep 2, 2026
30.92
30.92
30.92
30.92
30.92
16,975
Sep 1, 2026
29.56
29.56
29.56
29.56
29.56
-
Aug 31, 2026
29.56
29.56
29.56
29.56
29.56
-
Aug 28, 2026
29.56
29.56
29.56
29.56
29.56
626
Aug 27, 2026
32.08
32.08
32.08
32.08
32.08
-
Aug 26, 2026
32.08
32.08
32.08
32.08
32.08
-
Aug 25, 2026
32.08
32.08
32.08
32.08
32.08
260
Aug 24, 2026
31.88
31.88
31.88
31.88
31.88
493
Aug 21, 2026
29.14
29.14
29.14
29.14
29.14
-
Aug 20, 2026
29.14
29.14
29.14
29.14
29.14
-
Aug 19, 2026
29.14
29.14
29.14
29.14
29.14
-
Aug 18, 2026
29.14
29.14
29.14
29.14
29.14
567
Aug 17, 2026
31.45
31.45
31.45
31.45
31.45
230
Aug 14, 2026
30.62
30.62
30.62
30.62
30.62
281
Aug 13, 2026
30.20
30.20
30.20
30.20
30.20
318
Aug 12, 2026
30.80
30.80
30.26
30.26
30.26
1,093
Aug 11, 2026
30.56
30.56
28.94
28.94
28.94
707
Aug 10, 2026
30.51
30.51
30.51
30.51
30.51
175
Aug 7, 2026
30.56
30.56
30.56
30.56
30.56
948
Aug 6, 2026
28.20
28.20
28.20
28.20
28.20
-
Aug 5, 2026
28.20
28.20
28.20
28.20
28.20
393
Aug 4, 2026
1.5540959
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
29.35
29.35
29.35
29.35
29.35
2,503
Aug 3, 2026
31.70
31.70
31.70
31.70
25.56
-
Jul 31, 2026
31.04
31.70
31.04
31.70
25.56
565
Jul 30, 2026
31.24
31.24
31.24
31.24
25.19
385
Jul 29, 2026
30.20
30.20
30.20
30.20
24.35
253
Jul 28, 2026
30.05
30.05
30.05
30.05
24.23
221
Jul 27, 2026
30.09
30.09
28.95
28.95
23.34
2,193
Jul 24, 2026
29.23
29.23
29.23
29.23
23.57
147
Jul 23, 2026
28.45
28.45
28.45
28.45
22.94
-
Jul 22, 2026
28.45
28.45
28.45
28.45
22.94
-
Jul 21, 2026
27.97
28.45
27.97
28.45
22.94
16,500
Jul 20, 2026
27.22
27.22
27.22
27.22
21.95
-
Jul 17, 2026
27.22
27.22
27.22
27.22
21.95
324
Jul 16, 2026
29.37
29.37
29.37
29.37
23.68
853
Jul 15, 2026
29.08
29.08
29.08
29.08
23.44
1,283
Jul 14, 2026
28.91
28.91
28.91
28.91
23.31
-
Jul 13, 2026
28.91
28.91
28.91
28.91
23.31
747
Jul 10, 2026
27.89
27.89
27.89
27.89
22.49
-
Jul 9, 2026
27.89
27.89
27.89
27.89
22.49
975
Jul 8, 2026
27.19
27.19
27.19
27.19
21.92
129
Jul 7, 2026
29.26
29.26
29.26
29.26
23.59
104
Jul 6, 2026
29.26
29.26
29.26
29.26
23.59
-
Jul 2, 2026
29.26
29.26
29.26
29.26
23.59
2,074
Jul 1, 2026
28.58
28.58
28.58
28.58
23.04
-
Jun 30, 2026
28.58
28.58
28.58
28.58
23.04
383
Jun 29, 2026
28.72
28.72
28.72
28.72
23.16
1,418
Jun 26, 2026
26.73
26.73
26.73
26.73
21.55
108
Jun 25, 2026
26.62
26.62
26.62
26.62
21.46
-
Jun 24, 2026
28.18
28.18
26.62
26.62
21.46
436
Jun 23, 2026
26.92
26.92
26.92
26.92
21.71
240
Jun 22, 2026
27.47
27.47
27.47
27.47
22.15
387
Jun 18, 2026
28.30
28.30
28.30
28.30
22.82
-
Jun 17, 2026
28.30
28.30
28.30
28.30
22.82
-
Jun 16, 2026
30.25
30.25
28.30
28.30
22.82
700
Jun 15, 2026
27.98
27.98
27.98
27.98
22.56
406
Jun 12, 2026
29.46
29.46
28.50
29.46
23.75
16,405
Jun 11, 2026
27.63
27.63
27.63
27.63
22.28
-
Jun 10, 2026
27.63
27.63
27.63
27.63
22.28
-
Jun 9, 2026
27.63
27.63
27.63
27.63
22.28
-
Jun 8, 2026
27.63
27.63
27.63
27.63
22.28
304
Jun 5, 2026
28.22
28.22
28.22
28.22
22.75
220
Jun 4, 2026
28.77
28.77
28.77
28.77
23.20
179
Jun 3, 2026
30.06
30.06
30.06
30.06
24.24
-
Jun 2, 2026
30.06
30.06
30.06
30.06
24.24
-
Jun 1, 2026
30.06
30.06
30.06
30.06
24.24
-
May 29, 2026
30.06
30.06
30.06
30.06
24.24
-
May 28, 2026
30.06
30.06
30.06
30.06
24.24
-
May 27, 2026
30.06
30.06
30.06
30.06
24.24
262
May 26, 2026
29.16
29.16
29.16
29.16
23.51
-
May 22, 2026
29.16
29.16
29.16
29.16
23.51
11,597
May 21, 2026
28.08
28.08
28.08
28.08
22.64
821
May 20, 2026
26.17
26.17
26.17
26.17
21.10
153
May 19, 2026
25.57
25.57
25.57
25.57
20.62
-
May 18, 2026
25.57
25.57
25.57
25.57
20.62
-
May 15, 2026
25.57
25.57
25.57
25.57
20.62
-
May 14, 2026
25.57
25.57
25.57
25.57
20.62
-
May 13, 2026
25.57
25.57
25.57
25.57
20.62
-
May 12, 2026
25.37
26.50
25.37
25.57
20.62
14,166
May 11, 2026
27.16
27.16
27.16
27.16
21.90
-
May 8, 2026
27.53
27.53
27.16
27.16
21.90
990
May 7, 2026
28.03
28.03
28.03
28.03
22.60
912
May 6, 2026
25.36
25.36
25.36
25.36
20.45
-
May 5, 2026
25.36
27.19
25.36
25.36
20.45
424
May 4, 2026
27.28
27.28
25.42
25.42
20.50
502
May 1, 2026
26.50
26.50
26.50
26.50
21.37
1,660
Apr 30, 2026
26.30
27.23
26.30
27.23
21.96
1,805
Apr 29, 2026
27.88
27.88
27.88
27.88
22.48
756
Apr 28, 2026
27.69
27.69
27.69
27.69
22.33
-
Apr 27, 2026
26.45
27.69
26.16
27.69
22.33
9,515
Apr 24, 2026
26.01
26.01
26.01
26.01
20.97
289
Apr 23, 2026
27.53
27.53
27.53
27.53
22.20
549
Apr 22, 2026
27.01
27.01
27.01
27.01
21.78
424
Apr 21, 2026
28.98
28.98
27.34
27.34
22.04
1,185
Apr 20, 2026
28.93
28.93
28.93
28.93
23.33
611
Apr 17, 2026
29.86
29.86
29.86
29.86
24.08
369
Apr 16, 2026
28.63
28.63
28.63
28.63
23.08
312
Apr 15, 2026
27.29
27.29
27.29
27.29
22.00
-
Apr 14, 2026
27.29
27.29
27.29
27.29
22.00
131
Apr 13, 2026
28.33
28.33
26.77
26.77
21.58
2,581
Apr 10, 2026
28.33
28.33
28.33
28.33
22.84
536
Apr 9, 2026
27.48
27.48
25.62
26.55
21.41
12,458
Apr 8, 2026
27.02
28.60
25.45
28.60
23.06
2,723
Apr 7, 2026
25.55
25.55
25.55
25.55
20.60
-
Apr 6, 2026
23.75
25.55
23.75
25.55
20.60
3,864
Apr 2, 2026
23.98
24.97
23.98
24.97
20.13
47,542
Apr 1, 2026
23.55
23.55
23.55
23.55
18.99
1,256
Mar 31, 2026
22.84
24.31
22.84
24.31
19.60
1,000
Mar 30, 2026
22.49
22.49
22.49
22.49
18.13
-
Mar 27, 2026
22.49
23.96
22.19
22.49
18.13
6,199
Mar 26, 2026
22.73
22.73
22.73
22.73
18.33
500
Mar 25, 2026
23.24
23.24
23.24
23.24
18.74
577
Mar 24, 2026
22.88
24.32
22.88
24.32
19.61
840
Mar 23, 2026
23.94
23.94
22.50
22.50
18.14
3,885
Mar 20, 2026
23.30
23.30
22.93
22.93
18.49
2,917
Mar 19, 2026
24.90
24.90
24.90
24.90
20.08
-
Mar 18, 2026
24.90
24.90
24.90
24.90
20.08
314
Mar 17, 2026
24.86
24.86
24.86
24.86
20.04
423
Mar 16, 2026
22.93
22.93
22.93
22.93
18.49
350
Mar 13, 2026
22.64
22.64
22.64
22.64
18.25
-
Mar 12, 2026
22.64
22.64
22.64
22.64
18.25
991
Mar 11, 2026
25.10
25.10
25.10
25.10
20.24
-
Mar 10, 2026
25.10
25.10
25.10
25.10
20.24
824
Mar 9, 2026
21.97
21.97
21.97
21.97
17.71
399
Mar 6, 2026
22.18
22.18
22.18
22.18
17.88
378
Mar 5, 2026
23.59
25.06
23.59
25.06
20.21
940
Mar 4, 2026
23.60
25.10
23.60
23.60
19.03
1,452
Mar 3, 2026
22.58
24.32
22.10
24.32
19.61
9,821
Mar 2, 2026
25.50
25.50
25.50
25.50
20.56
370
Feb 27, 2026
26.80
26.80
25.30
25.30
20.40
2,535
Feb 26, 2026
27.33
27.33
27.33
27.33
22.04
276
Feb 25, 2026
27.55
27.55
27.55
27.55
22.21
393
Feb 24, 2026
26.25
26.25
26.25
26.25
21.17
2,162
Feb 23, 2026
27.28
27.28
26.35
26.35
21.25
2,401
Feb 20, 2026
26.00
26.00
26.00
26.00
20.96
-
Feb 19, 2026
26.00
26.00
26.00
26.00
20.96
525
Feb 18, 2026
24.66
24.66
24.66
24.66
19.88
273
Feb 17, 2026
25.90
25.90
25.90
25.90
20.88
294
Feb 13, 2026
26.19
26.19
26.00
26.00
20.96
1,006
Feb 12, 2026
27.09
27.09
27.09
27.09
21.84
489
Feb 11, 2026
26.89
26.89
26.89
26.89
21.68
536
Feb 10, 2026
27.48
27.48
27.48
27.48
22.16
168
Feb 9, 2026
26.55
26.55
26.55
26.55
21.40
644
Feb 6, 2026
27.28
27.28
27.28
27.28
22.00
211
Feb 5, 2026
27.23
27.23
27.23
27.23
21.96
-
Feb 4, 2026
27.23
27.23
27.23
27.23
21.96
-
Feb 3, 2026
27.23
27.23
27.23
27.23
21.96
-
Feb 2, 2026
27.23
27.23
27.23
27.23
21.96
137
Jan 30, 2026
27.43
27.43
27.43
27.43
22.12
228
Jan 29, 2026
27.63
27.63
27.61
27.61
22.27
443
Jan 28, 2026
26.55
26.55
26.55
26.55
21.41
2,498
Jan 27, 2026
28.10
28.10
28.10
28.10
22.66
74,357
Jan 26, 2026
26.35
26.95
26.35
26.95
21.73
1,281
Jan 23, 2026
25.00
25.00
25.00
25.00
20.16
-
Jan 22, 2026
25.00
25.00
25.00
25.00
20.16
-
Jan 21, 2026
25.50
25.50
25.00
25.00
20.16
300
Jan 20, 2026
23.34
23.34
23.34
23.34
18.82
1,043
Jan 16, 2026
24.91
24.91
24.91
24.91
20.09
372
Jan 15, 2026
25.45
25.45
25.45
25.45
20.52
-
Jan 14, 2026
25.45
25.45
25.45
25.45
20.52
-
Jan 13, 2026
25.45
25.45
25.45
25.45
20.52
-
Jan 12, 2026
25.45
25.45
25.45
25.45
20.52
316
Jan 9, 2026
25.15
25.15
25.15
25.15
20.28
978
Jan 8, 2026
24.62
24.62
24.62
24.62
19.85
450
Jan 7, 2026
25.30
25.30
25.30
25.30
20.40
-
Jan 6, 2026
25.30
25.30
25.30
25.30
20.40
153
Jan 5, 2026
25.70
25.70
25.70
25.70
20.72
-
Jan 2, 2026
25.70
25.70
25.70
25.70
20.72
405
Dec 31, 2025
24.67
24.67
24.67
24.67
19.89
-
Dec 30, 2025
24.67
24.67
24.67
24.67
19.89
-
Dec 29, 2025
24.67
24.67
24.67
24.67
19.89
235
Dec 26, 2025
24.61
24.61
24.61
24.61
19.84
-
Dec 24, 2025
24.61
24.61
24.61
24.61
19.84
-
Dec 23, 2025
24.61
24.61
24.61
24.61
19.84
-
Dec 22, 2025
24.61
24.61
24.61
24.61
19.84
171
Dec 19, 2025
24.51
24.51
24.51
24.51
19.76
114
Dec 18, 2025
24.26
24.26
24.26
24.26
19.56
-
Dec 17, 2025
24.26
24.26
24.26
24.26
19.56
-
Dec 16, 2025
24.26
24.26
24.26
24.26
19.56
-
Dec 15, 2025
24.26
24.26
24.26
24.26
19.56
334
Dec 12, 2025
23.82
23.82
23.82
23.82
19.21
163
Dec 11, 2025
22.47
22.47
22.47
22.47
18.12
-
Dec 10, 2025
22.47
22.47
22.47
22.47
18.12
-
Dec 9, 2025
22.47
22.47
22.47
22.47
18.12
-
Dec 8, 2025
22.47
22.47
22.47
22.47
18.12
146
Dec 5, 2025
22.09
22.09
22.09
22.09
17.81
506
Dec 4, 2025
22.49
22.49
22.49
22.49
18.13
353
Dec 3, 2025
22.08
22.08
22.08
22.08
17.80
-
Dec 2, 2025
22.08
22.08
22.08
22.08
17.80
284
Dec 1, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 28, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 26, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 25, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 24, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 21, 2025
21.51
21.51
21.51
21.51
17.35
-
Nov 20, 2025
21.65
21.65
21.51
21.51
17.35
382
Nov 19, 2025
21.04
21.04
21.04
21.04
16.96
-
Nov 18, 2025
21.04
21.04
21.04
21.04
16.96
368
Nov 17, 2025
19.70
19.70
19.70
19.70
15.88
-
Nov 14, 2025
19.70
19.70
19.70
19.70
15.88
745
Nov 13, 2025
22.03
22.03
22.03
22.03
17.76
167
Nov 12, 2025
22.03
22.03
22.03
22.03
17.76
-
Nov 11, 2025
22.03
22.03
22.03
22.03
17.76
182
Nov 10, 2025
22.14
22.14
22.14
22.14
17.85
665
Nov 7, 2025
20.17
20.17
20.17
20.17
16.26
-
Nov 6, 2025
20.17
20.17
20.17
20.17
16.26
125
Nov 5, 2025
21.73
21.73
21.73
21.73
17.52
-
Nov 4, 2025
21.73
21.73
21.73
21.73
17.52
-
Nov 3, 2025
21.73
21.73
21.73
21.73
17.52
170
Oct 31, 2025
22.08
22.08
22.08
22.08
17.80
-
