Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS
· Delayed Price · Currency is USD
20.87
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EST
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.43 | 21.95 | 20.40 | 20.40 | 20.40 | - | 2,998 |
| Mar 27, 2025 | 21.79 | 22.39 | 18.51 | 20.40 | 20.40 | 4.83% | 17,012 |
| Mar 26, 2025 | 20.85 | 22.24 | 19.46 | 19.46 | 19.46 | -6.77% | 1,935 |
| Mar 25, 2025 | 20.96 | 21.80 | 20.87 | 20.87 | 20.87 | 5.42% | 1,892 |
| Mar 24, 2025 | 19.21 | 22.37 | 18.65 | 19.80 | 19.80 | - | 2,673 |
| Mar 21, 2025 | 21.64 | 21.80 | 19.60 | 19.80 | 19.80 | -2.03% | 10,691 |
| Mar 20, 2025 | 21.99 | 21.99 | 20.21 | 20.21 | 20.21 | -11.94% | 34,347 |
| Mar 19, 2025 | 22.50 | 22.95 | 20.26 | 22.95 | 22.95 | 14.69% | 5,199 |
| Mar 18, 2025 | 20.44 | 20.60 | 20.01 | 20.01 | 20.01 | 0.31% | 8,813 |
| Mar 17, 2025 | 20.34 | 20.50 | 19.95 | 19.95 | 19.95 | 1.26% | 1,247 |
| Mar 14, 2025 | 20.03 | 20.03 | 19.70 | 19.70 | 19.70 | 7.89% | 1,318 |
| Mar 13, 2025 | 20.35 | 21.00 | 18.10 | 18.26 | 18.26 | 1.48% | 2,728 |
| Mar 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.24% | 933 |
| Mar 11, 2025 | 17.95 | 18.17 | 17.65 | 17.95 | 17.95 | -2.60% | 7,143 |
| Mar 10, 2025 | 18.40 | 18.50 | 18.40 | 18.43 | 18.43 | -12.45% | 1,592 |
| Mar 7, 2025 | 19.53 | 21.05 | 19.01 | 21.05 | 21.05 | 9.21% | 2,278 |
| Mar 6, 2025 | 17.80 | 19.28 | 17.80 | 19.28 | 19.28 | 6.61% | 3,927 |
| Mar 5, 2025 | 19.64 | 19.64 | 17.31 | 18.08 | 18.08 | 0.44% | 3,736 |
| Mar 4, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 4.65% | 8,761 |
| Mar 3, 2025 | 16.86 | 17.69 | 16.86 | 17.20 | 17.20 | -3.78% | 2,918 |
| Feb 28, 2025 | 19.20 | 19.20 | 16.71 | 17.88 | 17.88 | 4.53% | 2,526 |
| Feb 27, 2025 | 16.91 | 17.10 | 16.75 | 17.10 | 17.10 | -2.15% | 3,433 |
| Feb 26, 2025 | 17.48 | 17.75 | 17.48 | 17.48 | 17.48 | -0.14% | 3,044 |
| Feb 25, 2025 | 18.14 | 18.64 | 17.50 | 17.50 | 17.50 | -1.69% | 4,161 |
| Feb 24, 2025 | 18.38 | 18.38 | 17.35 | 17.80 | 17.80 | 2.59% | 2,446 |
| Feb 21, 2025 | 19.15 | 19.15 | 17.20 | 17.35 | 17.35 | -1.00% | 1,555 |
| Feb 20, 2025 | 17.39 | 17.80 | 17.39 | 17.53 | 17.53 | -1.77% | 5,556 |
| Feb 19, 2025 | 17.36 | 19.94 | 17.20 | 17.84 | 17.84 | -0.94% | 4,098 |
| Feb 18, 2025 | 18.90 | 20.60 | 17.36 | 18.01 | 18.01 | 4.95% | 2,809 |
| Feb 14, 2025 | 18.23 | 18.34 | 17.16 | 17.16 | 17.16 | -0.23% | 3,718 |
| Feb 13, 2025 | 17.11 | 17.55 | 17.10 | 17.20 | 17.20 | 3.49% | 2,266 |
| Feb 12, 2025 | 16.45 | 18.54 | 16.45 | 16.62 | 16.62 | 0.73% | 7,672 |
| Feb 11, 2025 | 16.97 | 18.15 | 16.50 | 16.50 | 16.50 | 1.54% | 1,470 |
| Feb 10, 2025 | 15.75 | 16.50 | 15.75 | 16.25 | 16.25 | 1.71% | 1,628 |
| Feb 7, 2025 | 16.06 | 17.00 | 15.90 | 15.98 | 15.98 | 2.75% | 3,266 |
| Feb 6, 2025 | 17.44 | 17.60 | 15.50 | 15.55 | 15.55 | -0.48% | 66,203 |
| Feb 5, 2025 | 15.76 | 15.76 | 15.50 | 15.63 | 15.63 | -0.29% | 5,254 |
| Feb 4, 2025 | 16.00 | 17.44 | 15.51 | 15.67 | 15.67 | -1.57% | 6,647 |
| Feb 3, 2025 | 16.00 | 17.40 | 15.84 | 15.92 | 15.92 | -1.55% | 9,100 |
| Jan 31, 2025 | 18.54 | 18.54 | 16.00 | 16.17 | 16.17 | -1.70% | 10,325 |
| Jan 30, 2025 | 16.45 | 16.45 | 16.40 | 16.45 | 16.45 | -8.81% | 4,119 |
| Jan 29, 2025 | 15.84 | 18.04 | 15.84 | 18.04 | 18.04 | 15.20% | 10,855 |
| Jan 28, 2025 | 17.50 | 17.50 | 15.50 | 15.66 | 15.66 | -0.25% | 7,627 |
| Jan 27, 2025 | 15.70 | 16.05 | 15.51 | 15.70 | 15.70 | -0.48% | 6,353 |
| Jan 24, 2025 | 15.90 | 15.90 | 15.78 | 15.78 | 15.78 | 1.83% | 1,781 |
| Jan 23, 2025 | 15.15 | 15.89 | 15.15 | 15.49 | 15.49 | -2.26% | 3,744 |
| Jan 22, 2025 | 15.89 | 15.95 | 15.14 | 15.85 | 15.85 | 10.84% | 11,905 |
| Jan 21, 2025 | 15.84 | 15.84 | 14.30 | 14.30 | 14.30 | 1.06% | 12,665 |
| Jan 17, 2025 | 15.48 | 15.48 | 14.15 | 14.15 | 14.15 | -1.12% | 3,326 |
| Jan 16, 2025 | 14.15 | 14.68 | 14.15 | 14.31 | 14.31 | 1.13% | 3,525 |