Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (WSE:PKO)
Poland
· Delayed Price · Currency is PLN 70.66
+0.14 (0.20%)
Sep 29, 2025, 3:36 PM CET
WSE:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.30 | 71.32 | 69.98 | 70.66 | 70.66 | 0.20% | 1,173,136 |
| Sep 26, 2025 | 68.18 | 70.82 | 68.12 | 70.52 | 70.52 | 3.01% | 3,361,478 |
| Sep 25, 2025 | 69.90 | 69.90 | 67.78 | 68.46 | 68.46 | -1.44% | 4,861,487 |
| Sep 24, 2025 | 69.38 | 69.80 | 67.92 | 69.46 | 69.46 | 0.17% | 2,973,772 |
| Sep 23, 2025 | 69.30 | 70.18 | 69.28 | 69.34 | 69.34 | 0.43% | 2,749,454 |
| Sep 22, 2025 | 69.52 | 69.88 | 68.70 | 69.04 | 69.04 | -1.68% | 3,087,153 |
| Sep 19, 2025 | 70.16 | 70.46 | 69.60 | 70.22 | 70.22 | 0.43% | 5,444,927 |
| Sep 18, 2025 | 69.98 | 70.74 | 69.64 | 69.92 | 69.92 | -0.09% | 3,751,573 |
| Sep 17, 2025 | 70.54 | 70.96 | 69.72 | 69.98 | 69.98 | -0.79% | 2,128,829 |
| Sep 16, 2025 | 72.00 | 72.30 | 70.30 | 70.54 | 70.54 | -1.78% | 1,943,555 |
| Sep 15, 2025 | 72.46 | 72.90 | 71.22 | 71.82 | 71.82 | -0.08% | 3,288,554 |
| Sep 12, 2025 | 72.88 | 73.42 | 71.80 | 71.88 | 71.88 | -0.99% | 2,725,164 |
| Sep 11, 2025 | 70.12 | 73.10 | 70.12 | 72.60 | 72.60 | 2.02% | 2,896,934 |
| Sep 10, 2025 | 71.56 | 71.94 | 69.92 | 71.16 | 71.16 | -1.41% | 3,463,523 |
| Sep 9, 2025 | 73.10 | 73.14 | 71.68 | 72.18 | 72.18 | -0.93% | 2,127,097 |
| Sep 8, 2025 | 71.88 | 73.50 | 71.72 | 72.86 | 72.86 | 2.25% | 2,193,660 |
| Sep 5, 2025 | 74.00 | 74.56 | 71.26 | 71.26 | 71.26 | -3.18% | 3,953,561 |
| Sep 4, 2025 | 71.40 | 74.06 | 70.16 | 73.60 | 73.60 | 2.76% | 3,060,972 |
| Sep 3, 2025 | 71.50 | 72.52 | 71.04 | 71.62 | 71.62 | 0.67% | 4,061,316 |
| Sep 2, 2025 | 70.10 | 71.58 | 68.84 | 71.14 | 71.14 | 1.45% | 3,073,982 |
| Sep 1, 2025 | 71.00 | 71.80 | 69.32 | 70.12 | 70.12 | -1.24% | 2,562,502 |
| Aug 29, 2025 | 73.04 | 73.64 | 70.56 | 71.00 | 71.00 | -3.01% | 2,930,715 |
| Aug 28, 2025 | 73.74 | 74.60 | 73.10 | 73.20 | 73.20 | -0.79% | 2,282,410 |
| Aug 27, 2025 | 74.30 | 74.84 | 73.14 | 73.78 | 73.78 | -0.70% | 3,763,543 |
| Aug 26, 2025 | 74.80 | 74.82 | 73.06 | 74.30 | 74.30 | -0.21% | 5,887,943 |
| Aug 25, 2025 | 74.00 | 74.92 | 73.68 | 74.46 | 74.46 | 1.31% | 3,859,634 |
| Aug 22, 2025 | 77.90 | 78.02 | 73.50 | 73.50 | 73.50 | -12.23% | 14,583,891 |
| Aug 21, 2025 | 82.62 | 83.76 | 82.24 | 83.74 | 83.74 | 1.40% | 984,314 |
| Aug 20, 2025 | 81.88 | 83.50 | 81.50 | 82.58 | 82.58 | -0.43% | 1,592,681 |
| Aug 19, 2025 | 82.22 | 83.50 | 81.64 | 82.94 | 82.94 | 0.53% | 1,992,528 |
| Aug 18, 2025 | 83.62 | 83.62 | 80.70 | 82.50 | 82.50 | -0.94% | 2,431,207 |
| Aug 14, 2025 | 84.14 | 84.56 | 82.30 | 83.28 | 83.28 | -2.18% | 3,540,964 |
| Aug 13, 2025 | 84.48 | 86.46 | 84.02 | 85.14 | 85.14 | 2.11% | 3,801,558 |
| Aug 12, 2025 | 83.26 | 83.88 | 82.10 | 83.38 | 83.38 | 0.60% | 2,010,072 |
| Aug 11, 2025 | 83.52 | 83.94 | 82.46 | 82.88 | 82.88 | -0.77% | 1,585,779 |
| Aug 8, 2025 | 81.50 | 83.94 | 80.82 | 83.52 | 83.52 | 2.48% | 3,402,977 |
| Aug 7, 2025 | 79.40 | 82.12 | 79.30 | 81.50 | 81.50 | 2.64% | 4,770,231 |
| Aug 6, 2025 | 76.94 | 79.54 | 76.86 | 79.40 | 79.40 | 3.82% | 3,395,674 |
| Aug 5, 2025 | 77.70 | 77.84 | 76.12 | 76.48 | 76.48 | -0.31% | 2,886,475 |
| Aug 4, 2025 | 75.68 | 76.96 | 75.36 | 76.72 | 76.72 | -5.47% | 2,764,341 |
| Aug 1, 2025 | 82.26 | 82.26 | 80.40 | 81.16 | 75.68 | -1.48% | 3,007,222 |
| Jul 31, 2025 | 82.78 | 83.54 | 82.06 | 82.38 | 76.82 | -0.48% | 2,392,957 |
| Jul 30, 2025 | 82.40 | 82.78 | 81.60 | 82.78 | 77.19 | 0.88% | 11,768,254 |
| Jul 29, 2025 | 79.84 | 82.16 | 79.82 | 82.06 | 76.52 | 2.12% | 2,813,741 |
| Jul 28, 2025 | 83.00 | 83.16 | 80.10 | 80.36 | 74.93 | -2.45% | 1,349,536 |
| Jul 25, 2025 | 82.34 | 82.38 | 81.48 | 82.38 | 76.82 | 0.12% | 2,281,943 |
| Jul 24, 2025 | 80.50 | 82.36 | 80.18 | 82.28 | 76.72 | 3.00% | 1,995,485 |
| Jul 23, 2025 | 81.16 | 81.28 | 79.26 | 79.88 | 74.49 | 0.10% | 5,285,231 |
| Jul 22, 2025 | 81.00 | 81.10 | 79.20 | 79.80 | 74.41 | -0.92% | 2,845,667 |
| Jul 21, 2025 | 82.60 | 82.62 | 79.96 | 80.54 | 75.10 | -2.04% | 2,488,387 |