Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
22.45
+0.54 (2.46%)
Jul 18, 2025, 2:34 PM EDT
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.80 | 24.80 | 22.45 | 22.45 | 22.45 | 2.46% | 1,042 |
| Jul 17, 2025 | 22.25 | 22.38 | 21.91 | 21.91 | 21.91 | -0.72% | 2,026 |
| Jul 16, 2025 | 21.11 | 23.57 | 21.11 | 22.07 | 22.07 | 4.80% | 3,784 |
| Jul 15, 2025 | 22.29 | 22.29 | 21.06 | 21.06 | 21.06 | 0.77% | 893 |
| Jul 14, 2025 | 21.15 | 22.11 | 20.90 | 20.90 | 20.90 | -1.80% | 2,068 |
| Jul 11, 2025 | 23.60 | 23.60 | 21.01 | 21.28 | 21.28 | -9.78% | 16,957 |
| Jul 10, 2025 | 22.98 | 23.59 | 20.66 | 23.59 | 23.59 | -1.26% | 4,157 |
| Jul 9, 2025 | 24.05 | 24.05 | 20.96 | 23.89 | 23.89 | 7.47% | 3,946 |
| Jul 8, 2025 | 21.44 | 23.80 | 20.65 | 22.23 | 22.23 | -3.14% | 2,110 |
| Jul 7, 2025 | 22.68 | 22.95 | 20.51 | 22.95 | 22.95 | 6.47% | 912 |
| Jul 3, 2025 | 22.42 | 23.29 | 21.56 | 21.56 | 21.56 | 0.49% | 906 |
| Jul 2, 2025 | 20.50 | 21.92 | 20.05 | 21.45 | 21.45 | 5.28% | 14,396 |
| Jul 1, 2025 | 20.53 | 20.53 | 20.38 | 20.38 | 20.38 | -1.69% | 1,649 |
| Jun 30, 2025 | 20.51 | 20.73 | 20.51 | 20.73 | 20.73 | 2.35% | 1,384 |
| Jun 27, 2025 | 20.28 | 20.28 | 19.88 | 20.25 | 20.25 | 4.65% | 5,649 |
| Jun 26, 2025 | 20.08 | 20.30 | 19.35 | 19.35 | 19.35 | 0.91% | 4,630 |
| Jun 25, 2025 | 18.66 | 19.62 | 18.66 | 19.18 | 19.18 | -2.91% | 6,941 |
| Jun 24, 2025 | 19.33 | 19.75 | 18.81 | 19.75 | 19.75 | 8.07% | 1,614 |
| Jun 23, 2025 | 19.09 | 20.30 | 18.05 | 18.28 | 18.28 | -3.25% | 5,073 |
| Jun 20, 2025 | 18.31 | 18.89 | 18.31 | 18.89 | 18.89 | 0.03% | 6,516 |
| Jun 18, 2025 | 20.69 | 20.69 | 18.04 | 18.88 | 18.88 | -6.29% | 2,829 |
| Jun 17, 2025 | 19.05 | 20.84 | 19.05 | 20.15 | 20.15 | -3.54% | 30,188 |
| Jun 16, 2025 | 19.53 | 21.10 | 19.01 | 20.89 | 20.89 | 9.42% | 4,795 |
| Jun 13, 2025 | 20.89 | 21.05 | 19.09 | 19.09 | 19.09 | -5.11% | 2,504 |
| Jun 12, 2025 | 20.89 | 20.89 | 19.92 | 20.12 | 20.12 | 0.35% | 1,412 |
| Jun 11, 2025 | 19.63 | 20.05 | 19.63 | 20.05 | 20.05 | 0.53% | 3,869 |
| Jun 10, 2025 | 20.58 | 20.58 | 19.95 | 19.95 | 19.95 | 8.63% | 638 |
| Jun 9, 2025 | 20.64 | 20.76 | 18.36 | 18.36 | 18.36 | -2.67% | 3,922 |
| Jun 6, 2025 | 19.60 | 19.79 | 18.86 | 18.86 | 18.86 | -2.77% | 6,910 |
| Jun 5, 2025 | 18.06 | 20.90 | 18.06 | 19.40 | 19.40 | 5.38% | 3,025 |
| Jun 4, 2025 | 21.30 | 21.30 | 18.41 | 18.41 | 18.41 | -2.33% | 1,409 |
| Jun 3, 2025 | 18.26 | 18.86 | 18.26 | 18.85 | 18.85 | -10.20% | 1,483 |
| Jun 2, 2025 | 19.80 | 21.44 | 18.55 | 20.99 | 20.99 | 2.84% | 3,923 |
| May 30, 2025 | 20.40 | 21.39 | 20.40 | 20.41 | 20.41 | -8.57% | 1,788 |
| May 29, 2025 | 20.55 | 22.32 | 20.10 | 22.32 | 22.32 | -2.04% | 1,867 |
| May 28, 2025 | 21.60 | 22.79 | 21.00 | 22.79 | 22.79 | 6.50% | 5,673 |
| May 27, 2025 | 22.05 | 22.05 | 20.59 | 21.40 | 21.40 | 7.92% | 15,350 |
| May 23, 2025 | 21.44 | 22.04 | 19.83 | 19.83 | 19.83 | -4.20% | 2,233 |
| May 22, 2025 | 19.80 | 21.44 | 19.80 | 20.70 | 20.70 | -1.19% | 1,935 |
| May 21, 2025 | 20.60 | 20.95 | 19.82 | 20.95 | 20.95 | -5.84% | 110,825 |
| May 20, 2025 | 19.80 | 22.25 | 19.80 | 22.25 | 22.25 | 9.43% | 1,639 |
| May 19, 2025 | 21.79 | 21.79 | 20.33 | 20.33 | 20.33 | -1.01% | 1,059 |
| May 16, 2025 | 22.00 | 22.30 | 20.50 | 20.54 | 20.54 | -7.89% | 5,382 |
| May 15, 2025 | 22.14 | 22.30 | 20.15 | 22.30 | 22.30 | 3.72% | 2,613 |
| May 14, 2025 | 23.05 | 23.05 | 19.95 | 21.50 | 21.50 | 8.53% | 2,912 |
| May 13, 2025 | 22.40 | 22.40 | 19.81 | 19.81 | 19.81 | -0.31% | 3,713 |
| May 12, 2025 | 19.91 | 21.00 | 19.87 | 19.87 | 19.87 | -7.03% | 14,723 |
| May 9, 2025 | 19.85 | 21.53 | 19.85 | 21.38 | 21.38 | 6.93% | 1,352 |
| May 8, 2025 | 22.04 | 22.04 | 19.99 | 19.99 | 19.99 | 2.97% | 826 |
| May 7, 2025 | 21.70 | 21.70 | 19.40 | 19.41 | 19.41 | -1.58% | 943 |