Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS · Delayed Price · Currency is USD
22.49
-0.24 (-1.06%)
At close: Mar 27, 2026
PSZKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.49 | 23.96 | 22.19 | 22.49 | 22.49 | -1.06% | 6,199 |
| Mar 26, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -2.19% | 500 |
| Mar 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -4.44% | 577 |
| Mar 24, 2026 | 22.88 | 24.32 | 22.88 | 24.32 | 24.32 | 8.09% | 840 |
| Mar 23, 2026 | 23.95 | 23.95 | 22.50 | 22.50 | 22.50 | -1.88% | 3,885 |
| Mar 20, 2026 | 23.30 | 23.30 | 22.93 | 22.93 | 22.93 | -7.91% | 2,917 |
| Mar 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.16% | 314 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 8.42% | 423 |
| Mar 16, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.28% | 350 |
| Mar 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -9.80% | 991 |
| Mar 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 14.25% | 824 |
| Mar 9, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.95% | 399 |
| Mar 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -11.49% | 378 |
| Mar 5, 2026 | 23.59 | 25.06 | 23.59 | 25.06 | 25.06 | 6.19% | 940 |
| Mar 4, 2026 | 23.60 | 25.10 | 23.60 | 23.60 | 23.60 | -2.96% | 1,452 |
| Mar 3, 2026 | 22.58 | 24.32 | 22.10 | 24.32 | 24.32 | -4.63% | 9,821 |
| Mar 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 370 |
| Feb 27, 2026 | 26.80 | 26.80 | 25.30 | 25.30 | 25.30 | -7.43% | 2,535 |
| Feb 26, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.80% | 276 |
| Feb 25, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 393 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% | 2,162 |
| Feb 23, 2026 | 27.28 | 27.28 | 26.35 | 26.35 | 26.35 | 1.35% | 2,401 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.43% | 525 |
| Feb 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.79% | 273 |
| Feb 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 294 |
| Feb 13, 2026 | 26.19 | 26.19 | 26.00 | 26.00 | 26.00 | -4.02% | 1,006 |
| Feb 12, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.74% | 489 |
| Feb 11, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -2.15% | 536 |
| Feb 10, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 3.51% | 168 |
| Feb 9, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.69% | 644 |
| Feb 6, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.18% | 211 |
| Feb 2, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.73% | 137 |
| Jan 30, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.67% | 228 |
| Jan 29, 2026 | 27.63 | 27.63 | 27.61 | 27.61 | 27.61 | 4.01% | 443 |
| Jan 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -5.52% | 2,498 |
| Jan 27, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.27% | 74,357 |
| Jan 26, 2026 | 26.35 | 26.95 | 26.35 | 26.95 | 26.95 | 7.80% | 1,281 |
| Jan 21, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 7.11% | 300 |
| Jan 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -6.30% | 1,043 |
| Jan 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.12% | 372 |
| Jan 12, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.19% | 316 |
| Jan 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.15% | 978 |
| Jan 8, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.69% | 450 |
| Jan 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.56% | 153 |
| Jan 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.18% | 405 |
| Dec 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% | 235 |
| Dec 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.41% | 171 |
| Dec 19, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.03% | 114 |
| Dec 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.85% | 334 |
| Dec 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 6.01% | 163 |