Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS · Delayed Price · Currency is USD
27.61
+1.06 (4.01%)
Jan 29, 2026, 3:51 PM EST
PSZKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.72% | 146 |
| Dec 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.78% | 518 |
| Dec 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.86% | 353 |
| Dec 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.64% | 284 |
| Nov 20, 2025 | 21.65 | 21.65 | 21.51 | 21.51 | 21.51 | 2.25% | 382 |
| Nov 18, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 6.80% | 368 |
| Nov 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -10.58% | 745 |
| Nov 13, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | 167 |
| Nov 11, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% | 182 |
| Nov 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 9.77% | 665 |
| Nov 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -7.18% | 125 |
| Nov 3, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.59% | 170 |
| Oct 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.03% | 400 |
| Oct 15, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 9.79% | 627 |
| Oct 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.20% | 191 |
| Oct 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -7.83% | 742 |
| Oct 6, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 11.38% | 214 |
| Oct 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -5.80% | 207 |
| Sep 29, 2025 | 18.96 | 20.34 | 18.96 | 20.34 | 20.34 | 11.09% | 991 |
| Sep 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -9.54% | 200 |
| Sep 23, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | 228 |
| Sep 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.46% | 142 |
| Sep 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -3.07% | 134 |
| Sep 5, 2025 | 19.81 | 21.19 | 19.81 | 21.19 | 21.19 | 6.97% | 961 |
| Sep 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -6.42% | 485 |
| Aug 28, 2025 | 19.72 | 21.17 | 19.72 | 21.17 | 21.17 | -10.11% | 611 |
| Aug 19, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 170 |
| Aug 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 5.13% | 366 |
| Aug 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 12.51% | 102 |
| Aug 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -8.67% | 194 |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | 103 |