Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS
· Delayed Price · Currency is USD
18.58
-1.81 (-8.88%)
Jun 4, 2025, 3:13 PM EDT
PSZKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.70 | 19.05 | 17.70 | 19.05 | 19.05 | 2.53% | 346 |
| Jun 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 87 |
| Jun 4, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -8.88% | 317 |
| Jun 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | - |
| Jun 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -7.53% | 122 |
| May 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 1,789 |
| May 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.18% | 396 |
| May 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | 105 |
| May 27, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 3.55% | 386 |
| May 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - | 89 |
| May 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% | 212 |
| May 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 94 |
| May 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.52% | 233 |
| May 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.86% | 466 |
| May 15, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.65% | 118 |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 72 |
| May 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 77 |
| May 12, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 8.31% | 865 |
| May 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| May 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 79 |
| May 7, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.59% | 313 |
| May 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 115 |
| May 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| May 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.20% | 108 |
| Apr 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | 409 |
| Apr 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | - |
| Apr 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - | - |
| Apr 25, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 6.70% | 201 |
| Apr 24, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% | 847 |
| Apr 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Apr 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,731 |
| Apr 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Apr 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 87 |
| Apr 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.65% | 215 |
| Apr 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Apr 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - | - |
| Apr 11, 2025 | 17.00 | 18.66 | 17.00 | 18.66 | 18.66 | 19.23% | 1,254 |
| Apr 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 12 |
| Apr 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -13.58% | 237 |
| Apr 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -9.54% | 124 |
| Apr 7, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | 85 |
| Apr 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | - |
| Apr 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.53% | 656 |
| Apr 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Apr 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% | 7,727 |
| Mar 31, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Mar 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Mar 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -3.12% | 548 |