Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS · Delayed Price · Currency is USD
23.55
+1.15 (5.13%)
Aug 15, 2025, 3:13 PM EDT
PSZKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 102 |
| Aug 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 12.51% | 102 |
| Aug 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | 74 |
| Aug 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | - |
| Aug 8, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | 414 |
| Aug 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | - |
| Aug 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | 73 |
| 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 |
| Aug 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 5 |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 294 |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.98% | 590 |
| Jul 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Jul 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Jul 22, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 3 |
| Jul 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - | 45,010 |
| Jul 18, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 5.13% | 100 |
| Jul 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 36 |
| Jul 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% | 158 |
| Jul 15, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 65 |
| Jul 14, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 4.21% | 143 |
| Jul 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Jul 10, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Jul 9, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -3.82% | 1,076 |
| Jul 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 63 |
| Jul 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 4.22% | 196 |
| Jul 3, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 165 |
| Jul 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jul 1, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | - |
| Jun 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - | 3 |
| Jun 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.66% | 239 |
| Jun 26, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 4.18% | 266 |
| Jun 25, 2025 | 19.50 | 20.34 | 19.50 | 20.34 | 20.34 | -0.73% | 985 |
| Jun 24, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 6.44% | 247 |
| Jun 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.70% | 177 |
| Jun 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 5.35% | 215 |
| Jun 18, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.78% | 3,627 |
| Jun 17, 2025 | 18.45 | 19.80 | 18.45 | 19.13 | 19.13 | -6.48% | 32,738 |
| Jun 16, 2025 | 19.33 | 20.45 | 19.33 | 20.45 | 20.45 | 3.07% | 4,520 |
| Jun 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.20% | 177 |
| Jun 12, 2025 | 18.93 | 20.08 | 18.93 | 20.08 | 20.08 | 5.41% | 1,639 |
| Jun 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Jun 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 92 |
| Jun 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| 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 |