Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS · Delayed Price · Currency is USD
30.06
+0.90 (3.09%)
May 27, 2026, 9:30 AM EST
PSZKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 3.09% | 262 |
| May 22, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 3.85% | 11,597 |
| May 21, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 7.30% | 821 |
| May 20, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.35% | 153 |
| May 12, 2026 | 25.37 | 26.50 | 25.37 | 25.57 | 25.57 | -5.85% | 14,166 |
| May 8, 2026 | 27.53 | 27.53 | 27.16 | 27.16 | 27.16 | -3.10% | 990 |
| May 7, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 10.53% | 912 |
| May 5, 2026 | 25.36 | 27.19 | 25.36 | 25.36 | 25.36 | -0.24% | 424 |
| May 4, 2026 | 27.28 | 27.28 | 25.42 | 25.42 | 25.42 | -4.08% | 502 |
| May 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.68% | 1,660 |
| Apr 30, 2026 | 26.30 | 27.23 | 26.30 | 27.23 | 27.23 | -2.33% | 1,805 |
| Apr 29, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.69% | 756 |
| Apr 27, 2026 | 26.45 | 27.69 | 26.16 | 27.69 | 27.69 | 6.46% | 9,515 |
| Apr 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -5.52% | 289 |
| Apr 23, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.93% | 549 |
| Apr 22, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.21% | 424 |
| Apr 21, 2026 | 28.98 | 28.98 | 27.34 | 27.34 | 27.34 | -5.50% | 1,185 |
| Apr 20, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -3.11% | 611 |
| Apr 17, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 4.30% | 369 |
| Apr 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 4.91% | 312 |
| Apr 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.94% | 131 |
| Apr 13, 2026 | 28.33 | 28.33 | 26.77 | 26.77 | 26.77 | -5.51% | 2,581 |
| Apr 10, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 6.70% | 536 |
| Apr 9, 2026 | 27.48 | 27.48 | 25.62 | 26.55 | 26.55 | -7.17% | 12,458 |
| Apr 8, 2026 | 27.03 | 28.60 | 25.45 | 28.60 | 28.60 | 11.94% | 2,723 |
| Apr 6, 2026 | 23.75 | 25.55 | 23.75 | 25.55 | 25.55 | 2.32% | 3,864 |
| Apr 2, 2026 | 23.98 | 24.97 | 23.98 | 24.97 | 24.97 | 6.03% | 47,542 |
| Apr 1, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.13% | 1,256 |
| Mar 31, 2026 | 22.84 | 24.31 | 22.84 | 24.31 | 24.31 | 8.09% | 1,000 |
| 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 |