Warsaw - Delayed Quote
PLN
Powszechny Zaklad Ubezpieczen SA (PZU.WA)
72.14
-1.16
(-1.58%)
At close: October 30 at 5:02:20 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
73.68
73.68
73.68
73.68
73.68
-
Oct 29, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 28, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 27, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 26, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 23, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 22, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 21, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 20, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 19, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 16, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 15, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 14, 2026
73.68
73.68
73.68
73.68
73.68
-
Oct 13, 2026
73.20
73.98
72.92
73.68
73.68
1,451,956
Oct 12, 2026
72.00
73.16
71.58
73.00
73.00
1,380,669
Oct 9, 2026
72.48
72.80
71.50
71.76
71.76
2,520,780
Oct 8, 2026
71.32
72.70
70.48
72.22
72.22
1,819,756
Oct 7, 2026
72.12
72.56
70.92
71.50
71.50
1,406,249
Oct 6, 2026
69.82
69.82
69.82
69.82
69.82
-
Oct 5, 2026
69.82
69.82
69.82
69.82
69.82
-
Oct 2, 2026
70.10
70.56
69.18
69.82
69.82
1,249,229
Oct 1, 2026
71.28
71.34
69.72
70.14
70.14
1,551,721
Sep 30, 2026
72.00
72.36
71.30
71.30
71.30
2,211,716
Sep 29, 2026
72.82
72.92
71.40
71.74
71.74
1,314,378
Sep 28, 2026
73.20
73.46
72.54
72.82
72.82
930,795
Sep 25, 2026
73.48
73.50
72.84
73.18
73.18
788,284
Sep 24, 2026
72.80
73.66
72.08
73.48
73.48
1,534,813
Sep 23, 2026
73.64
73.96
72.82
73.38
73.38
1,080,063
Sep 22, 2026
74.10
74.28
73.02
73.66
73.66
1,359,656
Sep 21, 2026
72.44
74.10
72.18
74.10
74.10
1,185,886
Sep 18, 2026
73.80
73.80
72.12
72.44
72.44
2,866,613
Sep 17, 2026
72.84
74.44
72.48
73.92
73.92
1,607,485
Sep 16, 2026
4.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
72.98
73.62
71.70
72.34
72.34
2,611,756
Sep 15, 2026
76.60
77.20
75.74
77.00
72.20
4,064,043
Sep 14, 2026
76.44
76.84
75.82
76.32
71.56
2,207,185
Sep 11, 2026
75.90
76.50
75.56
76.42
71.66
15,756,756
Sep 10, 2026
75.00
75.96
74.86
75.48
70.77
1,506,471
Sep 9, 2026
75.96
76.00
74.62
74.86
70.19
2,179,693
Sep 8, 2026
76.36
76.36
75.60
75.96
71.22
1,359,884
Sep 7, 2026
76.34
76.56
75.90
76.18
71.43
1,026,768
Sep 4, 2026
75.72
76.70
75.50
76.12
71.37
1,668,427
Sep 3, 2026
74.72
75.50
74.00
75.50
70.79
1,514,021
Sep 2, 2026
74.06
74.74
73.90
74.30
69.67
1,013,561
Sep 1, 2026
74.58
74.90
73.40
74.06
69.44
1,731,960
Aug 31, 2026
73.62
74.94
73.42
74.20
69.57
3,114,178
Aug 28, 2026
73.48
73.88
73.10
73.58
68.99
706,039
Aug 27, 2026
74.00
74.00
72.62
72.70
68.17
1,638,153
Aug 26, 2026
72.66
74.00
72.46
74.00
69.39
1,423,654
Aug 25, 2026
72.82
72.98
72.00
72.16
67.66
1,900,958
Aug 24, 2026
72.08
72.76
71.58
72.72
68.19
1,417,699
Aug 21, 2026
72.56
72.82
72.02
72.02
67.53
1,138,479
Aug 20, 2026
72.58
72.92
71.70
72.20
67.70
2,039,346
Aug 19, 2026
71.90
72.54
70.70
71.78
67.31
1,833,694
Aug 18, 2026
72.04
72.16
71.54
71.54
67.08
1,409,653
Aug 17, 2026
72.90
72.92
72.00
72.04
67.55
1,183,545
Aug 14, 2026
72.38
72.94
71.94
72.90
68.36
893,045
Aug 13, 2026
73.06
73.34
71.82
72.14
67.64
1,592,028
Aug 12, 2026
73.08
73.24
72.36
72.78
68.24
1,097,008
Aug 11, 2026
72.96
73.72
72.80
72.80
68.26
1,704,966
Aug 10, 2026
73.36
73.42
72.40
73.06
68.51
1,500,829
Aug 7, 2026
73.40
73.76
72.90
73.06
68.51
714,739
Aug 6, 2026
72.58
73.68
72.16
73.22
68.66
1,411,014
Aug 5, 2026
72.30
72.70
71.80
72.60
68.07
1,337,953
Aug 4, 2026
71.44
72.40
70.72
72.38
67.87
1,645,148
Aug 3, 2026
71.24
71.78
70.56
71.32
66.87
1,196,692
Jul 31, 2026
71.14
71.20
70.30
71.08
66.65
1,695,092
Jul 30, 2026
70.08
71.40
69.80
71.16
66.72
1,637,119
Jul 29, 2026
71.00
71.00
69.98
70.08
65.71
1,662,994
Jul 28, 2026
70.58
71.46
70.22
70.84
66.42
1,815,113
Jul 27, 2026
70.40
70.88
70.26
70.58
66.18
1,217,823
Jul 24, 2026
69.60
70.34
69.44
69.60
65.26
689,416
Jul 23, 2026
70.98
71.00
69.46
69.60
65.26
1,195,931
Jul 22, 2026
71.00
71.70
70.70
70.98
66.56
1,231,374
Jul 21, 2026
70.00
71.10
70.00
70.84
66.42
1,778,826
Jul 20, 2026
69.40
70.42
68.62
69.80
65.45
1,079,352
Jul 17, 2026
69.28
69.40
68.32
69.40
65.07
1,867,053
Jul 16, 2026
69.80
70.18
69.02
69.28
64.96
1,308,613
Jul 15, 2026
69.10
70.26
68.74
69.80
65.45
1,746,937
Jul 14, 2026
68.90
69.14
67.44
69.14
64.83
2,132,481
Jul 13, 2026
69.40
69.40
68.30
68.82
64.53
1,334,103
Jul 10, 2026
67.76
69.90
67.68
69.42
65.09
1,847,543
Jul 9, 2026
68.00
68.66
67.28
67.56
63.35
1,538,941
Jul 8, 2026
68.36
68.46
66.66
67.70
63.48
1,598,393
Jul 7, 2026
69.54
69.56
68.36
68.36
64.10
2,204,481
Jul 6, 2026
68.40
69.78
68.30
69.60
65.26
2,573,430
Jul 3, 2026
67.98
68.36
67.64
68.26
64.00
695,978
Jul 2, 2026
66.36
67.80
66.12
67.66
63.44
2,328,622
Jul 1, 2026
65.50
66.44
64.96
66.22
62.09
1,926,946
Jun 30, 2026
65.60
66.22
64.82
65.62
61.53
2,296,150
Jun 29, 2026
65.92
66.00
64.88
65.40
61.32
1,436,545
Jun 26, 2026
65.96
65.98
64.80
65.44
61.36
1,404,211
Jun 25, 2026
66.00
66.92
65.66
65.88
61.77
1,440,197
Jun 24, 2026
67.00
67.12
65.34
65.84
61.74
1,385,418
Jun 23, 2026
66.34
66.66
65.72
66.44
62.30
1,375,289
Jun 22, 2026
67.72
68.88
66.74
66.94
62.77
1,128,102
Jun 19, 2026
67.70
67.88
66.92
67.72
63.50
2,738,958
Jun 18, 2026
68.30
68.34
67.20
67.54
63.33
1,457,381
Jun 17, 2026
67.76
68.48
67.34
68.48
64.21
1,602,947
Jun 16, 2026
66.40
68.02
66.40
67.76
63.54
2,002,086
Jun 15, 2026
66.80
67.76
66.34
66.34
62.20
1,965,748
Jun 12, 2026
65.70
66.40
65.30
66.28
62.15
1,809,413
Jun 11, 2026
64.40
65.16
63.68
64.86
60.82
2,322,993
Jun 10, 2026
64.12
64.40
62.70
64.26
60.25
1,356,217
Jun 9, 2026
63.26
64.34
63.00
64.12
60.12
1,123,089
Jun 8, 2026
62.20
63.14
61.70
63.14
59.20
2,059,057
Jun 5, 2026
63.06
63.08
61.84
62.22
58.34
2,154,365
Jun 3, 2026
63.48
63.88
63.20
63.28
59.34
1,727,667
Jun 2, 2026
64.00
64.20
63.26
63.52
59.56
1,512,266
Jun 1, 2026
64.40
64.46
63.14
63.14
59.20
1,411,733
May 29, 2026
64.16
64.64
63.74
64.40
60.39
4,857,549
May 28, 2026
65.00
65.00
63.88
64.08
60.09
1,127,113
May 27, 2026
64.72
65.48
64.72
65.02
60.97
1,284,331
May 26, 2026
65.30
65.32
64.62
64.62
60.59
1,152,720
May 25, 2026
64.68
65.40
64.68
65.30
61.23
629,604
May 22, 2026
64.32
64.78
64.00
64.30
60.29
1,170,911
May 21, 2026
64.44
64.58
63.66
64.08
60.09
1,223,520
May 20, 2026
63.22
64.46
62.80
64.18
60.18
1,119,199
May 19, 2026
63.70
64.10
62.94
63.08
59.15
1,265,071
May 18, 2026
62.50
63.96
61.80
63.70
59.73
1,640,915
May 15, 2026
64.10
64.12
62.32
62.44
58.55
1,608,711
May 14, 2026
64.26
64.98
63.20
64.16
60.16
1,657,196
May 13, 2026
63.60
63.94
63.04
63.68
59.71
1,468,913
May 12, 2026
63.98
64.00
62.90
63.18
59.24
1,682,499
May 11, 2026
63.50
64.34
63.00
63.80
59.82
1,287,838
May 8, 2026
65.00
65.16
63.16
63.22
59.28
1,339,332
May 7, 2026
66.02
66.04
64.34
64.54
60.52
1,509,838
May 6, 2026
64.36
65.90
63.72
65.18
61.12
2,397,291
May 5, 2026
63.48
63.66
62.92
63.22
59.28
1,963,212
May 4, 2026
64.40
64.66
62.78
63.26
59.32
1,728,589
Apr 30, 2026
64.28
64.40
62.96
63.60
59.64
3,754,027
Apr 29, 2026
64.56
64.94
63.86
64.28
60.27
3,882,329
Apr 28, 2026
64.40
65.26
64.20
64.40
60.39
1,536,435
Apr 27, 2026
65.40
65.58
64.04
64.04
60.05
2,006,446
Apr 24, 2026
65.08
65.10
64.20
65.00
60.95
1,452,648
Apr 23, 2026
66.66
66.66
64.82
65.08
61.02
2,537,605
Apr 22, 2026
68.64
68.64
66.66
66.66
62.50
1,643,599
Apr 21, 2026
68.78
69.40
68.28
68.64
64.36
945,017
Apr 20, 2026
69.44
69.46
68.50
68.76
64.47
1,373,400
Apr 17, 2026
68.18
69.66
67.36
69.58
65.24
2,945,592
Apr 16, 2026
68.78
68.78
67.34
67.98
63.74
2,717,386
Apr 15, 2026
68.70
68.76
67.82
68.68
64.40
1,567,582
Apr 14, 2026
67.98
68.66
67.40
68.40
64.14
1,789,549
Apr 13, 2026
67.90
67.90
67.04
67.80
63.57
1,602,771
Apr 10, 2026
67.14
68.08
66.82
68.08
63.84
2,246,107
Apr 9, 2026
66.84
67.14
66.06
67.14
62.95
1,573,098
Apr 8, 2026
67.00
68.18
66.58
66.84
62.67
3,911,950
Apr 7, 2026
65.88
66.34
65.02
65.02
60.97
1,896,254
Apr 2, 2026
64.90
65.88
64.18
65.88
61.77
1,452,778
Apr 1, 2026
65.04
65.80
64.78
65.20
61.14
1,673,112
Mar 31, 2026
63.64
65.26
63.64
64.06
60.07
2,480,502
Mar 30, 2026
63.42
64.08
63.00
63.50
59.54
1,824,231
Mar 27, 2026
63.42
63.62
62.64
63.48
59.52
1,125,706
Mar 26, 2026
63.28
63.36
62.40
63.08
59.15
917,863
Mar 25, 2026
63.90
64.00
62.90
63.26
59.32
1,748,043
Mar 24, 2026
63.52
63.56
61.74
62.36
58.47
1,692,407
Mar 23, 2026
62.08
64.10
60.78
63.14
59.20
2,222,447
Mar 20, 2026
64.38
64.50
62.24
62.82
58.90
4,182,164
Mar 19, 2026
64.10
64.90
63.50
63.92
59.94
2,237,228
Mar 18, 2026
65.50
66.36
64.90
64.90
60.85
2,096,641
Mar 17, 2026
63.24
65.12
63.10
64.74
60.70
1,539,541
Mar 16, 2026
63.00
63.42
62.46
63.16
59.22
1,315,775
Mar 13, 2026
61.34
63.12
60.88
62.74
58.83
2,957,354
Mar 12, 2026
64.00
64.16
61.52
61.74
57.89
2,699,123
Mar 11, 2026
65.04
65.10
63.10
63.60
59.64
2,327,974
Mar 10, 2026
65.18
66.00
64.52
64.64
60.61
1,999,774
Mar 9, 2026
63.48
64.20
62.86
64.20
60.20
2,738,949
Mar 6, 2026
66.12
66.56
64.60
64.96
60.91
1,963,474
Mar 5, 2026
66.56
67.14
65.90
66.02
61.90
1,973,510
Mar 4, 2026
64.50
66.70
64.50
66.54
62.39
2,449,866
Mar 3, 2026
65.80
65.86
63.54
64.44
60.42
3,038,493
Mar 2, 2026
66.70
66.76
65.42
66.00
61.89
2,613,283
Feb 27, 2026
68.38
68.38
66.94
67.64
63.42
4,058,129
Feb 26, 2026
68.44
68.94
66.12
67.54
63.33
4,607,300
Feb 25, 2026
69.12
69.90
68.80
69.90
65.54
2,659,028
Feb 24, 2026
70.02
70.20
67.72
68.44
64.17
2,153,873
Feb 23, 2026
69.50
70.10
69.30
70.02
65.66
2,324,161
Feb 20, 2026
69.04
69.58
68.60
69.46
65.13
1,110,996
Feb 19, 2026
69.32
69.98
68.40
69.00
64.70
1,376,725
Feb 18, 2026
68.94
69.14
68.48
69.10
64.79
1,063,924
Feb 17, 2026
68.76
68.78
67.96
68.52
64.25
1,396,214
Feb 16, 2026
68.72
68.78
68.30
68.66
64.38
639,479
Feb 13, 2026
69.52
69.70
67.90
68.46
64.19
2,085,637
Feb 12, 2026
70.32
70.40
68.94
69.18
64.87
1,533,531
Feb 11, 2026
70.70
70.86
69.40
69.86
65.51
1,848,135
Feb 10, 2026
71.36
71.36
70.66
70.70
66.29
1,446,878
Feb 9, 2026
71.64
71.98
70.88
71.36
66.91
907,102
Feb 6, 2026
70.80
71.70
70.58
71.42
66.97
737,925
Feb 5, 2026
71.78
71.86
70.36
70.92
66.50
1,846,238
Feb 4, 2026
72.30
72.72
71.22
71.72
67.25
1,438,639
Feb 3, 2026
71.26
72.12
70.20
72.12
67.62
1,897,078
Feb 2, 2026
69.30
70.80
68.86
70.62
66.22
931,469
Jan 30, 2026
69.04
70.52
68.94
70.08
65.71
2,022,235
Jan 29, 2026
70.00
70.28
69.00
69.34
65.02
1,600,824
Jan 28, 2026
70.54
70.60
69.32
69.62
65.28
2,145,061
Jan 27, 2026
68.94
70.58
68.36
70.00
65.64
2,174,930
Jan 26, 2026
68.84
69.00
67.96
68.80
64.51
1,523,347
Jan 23, 2026
70.14
70.20
68.80
68.84
64.55
1,125,690
Jan 22, 2026
69.30
70.80
69.20
70.06
65.69
1,990,139
Jan 21, 2026
69.70
69.88
68.22
68.90
64.60
1,271,381
Jan 20, 2026
69.92
69.94
68.72
69.56
65.22
1,595,701
Jan 19, 2026
69.30
70.06
69.06
69.80
65.45
1,429,779
Jan 16, 2026
69.96
69.98
69.18
69.98
65.62
1,706,729
Jan 15, 2026
69.52
70.10
68.88
69.94
65.58
1,772,347
Jan 14, 2026
69.06
69.14
67.28
69.10
64.79
1,825,944
Jan 13, 2026
69.68
69.84
68.14
69.00
64.70
1,858,092
Jan 12, 2026
70.00
70.30
69.00
69.44
65.11
1,160,520
Jan 9, 2026
71.50
71.50
69.72
70.00
65.64
2,160,455
Jan 8, 2026
71.06
71.32
70.48
71.20
66.76
2,052,279
Jan 7, 2026
70.00
72.16
69.54
71.58
67.12
4,293,828
Jan 5, 2026
68.56
69.20
67.70
68.14
63.89
1,817,222
Jan 2, 2026
67.00
68.80
66.74
68.50
64.23
1,260,596
Dec 30, 2025
66.10
67.28
66.10
66.74
62.58
884,368
Dec 29, 2025
67.46
67.46
65.76
66.08
61.96
825,513
Dec 23, 2025
68.00
68.40
67.26
67.50
63.29
750,909
Dec 22, 2025
68.00
68.04
67.30
67.90
63.67
902,088
Dec 19, 2025
66.86
68.28
66.64
67.92
63.69
4,005,838
Dec 18, 2025
67.00
67.00
66.20
66.86
62.69
1,149,168
Dec 17, 2025
66.98
67.10
66.46
66.92
62.75
1,173,974
Dec 16, 2025
66.78
66.98
66.14
66.86
62.69
1,572,001
Dec 15, 2025
65.50
66.94
65.18
66.88
62.71
2,053,671
Dec 12, 2025
65.14
65.92
65.14
65.32
61.25
1,360,707
Dec 11, 2025
64.48
65.44
64.02
65.10
61.04
1,530,967
Dec 10, 2025
64.00
64.58
63.20
64.50
60.48
1,491,290
Dec 9, 2025
62.92
64.00
62.64
64.00
60.01
1,745,950
Dec 8, 2025
63.00
63.46
62.72
62.86
58.94
1,286,830
Dec 5, 2025
63.30
63.36
62.62
62.66
58.75
920,835
Dec 4, 2025
62.34
63.38
61.94
63.24
59.30
1,135,396
Dec 3, 2025
63.24
63.30
62.06
62.18
58.30
978,839
Dec 2, 2025
63.32
63.38
62.48
63.18
59.24
1,116,866
Dec 1, 2025
62.76
63.30
62.52
63.30
59.35
862,198
Nov 28, 2025
63.10
63.10
62.44
62.86
58.94
857,351
Nov 27, 2025
63.16
63.32
62.72
63.18
59.24
842,640
Nov 26, 2025
62.90
63.20
62.34
63.10
59.17
1,553,825
Nov 25, 2025
61.76
63.24
60.98
62.70
58.79
2,114,215
Nov 24, 2025
61.28
61.68
60.66
61.40
57.57
2,606,740
Nov 21, 2025
61.40
61.40
60.24
61.06
57.25
1,270,433
Nov 20, 2025
61.80
62.44
61.40
61.80
57.95
2,515,628
Nov 19, 2025
59.00
60.00
58.96
59.66
55.94
935,444
Nov 18, 2025
60.02
60.06
58.80
59.04
55.36
1,329,152
Nov 17, 2025
60.90
61.14
60.08
60.34
56.58
1,122,876
Nov 14, 2025
60.84
60.94
59.98
60.66
56.88
1,099,250
Nov 13, 2025
61.60
62.20
61.12
61.20
57.38
1,032,250
Nov 12, 2025
61.50
62.10
61.28
61.38
57.55
1,498,709
Nov 10, 2025
61.24
61.48
60.52
60.94
57.14
1,249,802
Nov 7, 2025
61.40
61.60
59.92
60.44
56.67
1,342,971
Nov 6, 2025
60.40
61.76
60.38
61.00
57.20
1,740,368
Nov 5, 2025
60.00
60.28
59.46
60.28
56.52
945,407
Nov 4, 2025
59.76
60.16
59.10
60.02
56.28
1,328,471
Nov 3, 2025
59.26
60.10
59.18
59.84
56.11
1,241,508
Oct 31, 2025
59.54
59.60
58.92
59.06
55.38
1,364,273
Oct 30, 2025
59.60
59.84
58.82
59.50
55.79
1,761,547
