Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (WSE:PKO)
Poland
· Delayed Price · Currency is PLN 77.32
-0.34 (-0.44%)
At close: Dec 5, 2025
WSE:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.76 | 77.90 | 76.70 | 77.32 | 77.32 | -0.44% | 2,095,026 |
| Dec 4, 2025 | 78.02 | 78.42 | 77.34 | 77.66 | 77.66 | 0.21% | 2,154,079 |
| Dec 3, 2025 | 76.90 | 78.04 | 76.56 | 77.50 | 77.50 | 0.78% | 2,481,088 |
| Dec 2, 2025 | 78.00 | 78.00 | 76.42 | 76.90 | 76.90 | -1.46% | 4,543,619 |
| Dec 1, 2025 | 77.40 | 78.14 | 77.14 | 78.04 | 78.04 | 0.83% | 1,615,487 |
| Nov 28, 2025 | 77.50 | 77.86 | 76.60 | 77.40 | 77.40 | -0.62% | 1,662,056 |
| Nov 27, 2025 | 77.80 | 77.94 | 77.28 | 77.88 | 77.88 | 0.10% | 1,078,214 |
| Nov 26, 2025 | 77.50 | 77.80 | 76.36 | 77.80 | 77.80 | 1.22% | 1,773,711 |
| Nov 25, 2025 | 74.72 | 76.96 | 74.14 | 76.86 | 76.86 | 3.47% | 2,131,195 |
| Nov 24, 2025 | 74.80 | 75.06 | 73.56 | 74.28 | 74.28 | 0.70% | 3,559,300 |
| Nov 21, 2025 | 73.90 | 74.56 | 73.20 | 73.76 | 73.76 | -2.07% | 1,584,034 |
| Nov 20, 2025 | 76.10 | 76.64 | 75.02 | 75.32 | 75.32 | -0.11% | 1,749,574 |
| Nov 19, 2025 | 73.50 | 75.58 | 73.20 | 75.40 | 75.40 | 2.50% | 1,549,135 |
| Nov 18, 2025 | 74.00 | 74.38 | 72.88 | 73.56 | 73.56 | -1.63% | 2,490,563 |
| Nov 17, 2025 | 75.52 | 75.96 | 74.50 | 74.78 | 74.78 | -0.82% | 1,634,488 |
| Nov 14, 2025 | 76.00 | 76.32 | 74.56 | 75.40 | 75.40 | -1.44% | 1,776,089 |
| Nov 13, 2025 | 77.10 | 78.48 | 76.34 | 76.50 | 76.50 | -1.29% | 2,637,601 |
| Nov 12, 2025 | 77.30 | 78.76 | 76.60 | 77.50 | 77.50 | 0.73% | 3,998,327 |
| Nov 10, 2025 | 77.00 | 77.36 | 76.20 | 76.94 | 76.94 | 2.18% | 2,751,145 |
| Nov 7, 2025 | 76.86 | 77.30 | 75.18 | 75.30 | 75.30 | -1.98% | 1,807,135 |
| Nov 6, 2025 | 76.00 | 77.84 | 75.72 | 76.82 | 76.82 | 1.78% | 2,350,160 |
| Nov 5, 2025 | 76.22 | 76.54 | 75.08 | 75.48 | 75.48 | -1.23% | 1,904,126 |
| Nov 4, 2025 | 76.04 | 76.60 | 75.52 | 76.42 | 76.42 | -0.47% | 1,289,461 |
| Nov 3, 2025 | 76.10 | 77.16 | 76.02 | 76.78 | 76.78 | 1.43% | 1,734,587 |
| Oct 31, 2025 | 77.32 | 77.36 | 75.52 | 75.70 | 75.70 | -1.76% | 3,119,903 |
| Oct 30, 2025 | 78.16 | 78.16 | 76.52 | 77.06 | 77.06 | -0.95% | 2,282,540 |
| Oct 29, 2025 | 78.60 | 78.80 | 76.84 | 77.80 | 77.80 | -0.59% | 3,125,890 |
| Oct 28, 2025 | 76.98 | 78.36 | 76.58 | 78.26 | 78.26 | 2.11% | 5,766,512 |
| Oct 27, 2025 | 77.86 | 78.02 | 76.36 | 76.64 | 76.64 | -0.55% | 3,713,834 |
| Oct 24, 2025 | 77.60 | 78.26 | 76.84 | 77.06 | 77.06 | -0.39% | 3,601,359 |
| Oct 23, 2025 | 76.60 | 77.60 | 75.62 | 77.36 | 77.36 | 1.07% | 3,138,119 |
| Oct 22, 2025 | 75.60 | 77.06 | 75.40 | 76.54 | 76.54 | 1.35% | 1,752,192 |
| Oct 21, 2025 | 75.86 | 76.04 | 75.06 | 75.52 | 75.52 | -0.13% | 1,364,006 |
| Oct 20, 2025 | 75.26 | 75.96 | 74.98 | 75.62 | 75.62 | 1.56% | 2,184,386 |
| Oct 17, 2025 | 74.40 | 74.94 | 73.40 | 74.46 | 74.46 | -1.25% | 2,652,678 |
| Oct 16, 2025 | 76.48 | 76.50 | 74.98 | 75.40 | 75.40 | -0.79% | 2,830,575 |
| Oct 15, 2025 | 74.34 | 76.26 | 74.30 | 76.00 | 76.00 | 2.95% | 3,858,576 |
| Oct 14, 2025 | 74.28 | 74.40 | 73.30 | 73.82 | 73.82 | -0.83% | 1,984,855 |
| Oct 13, 2025 | 73.22 | 74.70 | 73.16 | 74.44 | 74.44 | 0.59% | 1,834,394 |
| Oct 10, 2025 | 73.26 | 74.40 | 72.76 | 74.00 | 74.00 | 1.12% | 1,548,022 |
| Oct 9, 2025 | 74.00 | 74.50 | 73.18 | 73.18 | 73.18 | -0.60% | 1,413,100 |
| Oct 8, 2025 | 73.68 | 74.84 | 73.10 | 73.62 | 73.62 | 0.08% | 2,610,577 |
| Oct 7, 2025 | 74.00 | 74.96 | 72.40 | 73.56 | 73.56 | 0.38% | 3,062,452 |
| Oct 6, 2025 | 73.68 | 74.60 | 73.20 | 73.28 | 73.28 | -0.54% | 2,025,009 |
| Oct 3, 2025 | 74.56 | 74.80 | 73.32 | 73.68 | 73.68 | -0.16% | 2,239,714 |
| Oct 2, 2025 | 71.64 | 75.06 | 71.38 | 73.80 | 73.80 | 3.68% | 3,549,082 |
| Oct 1, 2025 | 70.50 | 71.62 | 69.64 | 71.18 | 71.18 | 0.99% | 3,302,489 |
| Sep 30, 2025 | 69.78 | 70.50 | 69.54 | 70.48 | 70.48 | 0.43% | 2,538,421 |
| Sep 29, 2025 | 71.30 | 71.32 | 69.94 | 70.18 | 70.18 | -0.48% | 2,142,209 |
| Sep 26, 2025 | 68.18 | 70.82 | 68.12 | 70.52 | 70.52 | 3.01% | 3,364,859 |