Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
26.09
-0.35 (-1.31%)
Jan 29, 2026, 3:52 PM EST
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.34 | 27.45 | 26.11 | 26.44 | 26.44 | -0.58% | 226,912 |
| Jan 27, 2026 | 26.49 | 26.84 | 25.92 | 26.59 | 26.59 | 3.08% | 225,753 |
| Jan 26, 2026 | 25.90 | 26.09 | 25.34 | 25.80 | 25.80 | 2.65% | 47,664 |
| Jan 23, 2026 | 25.01 | 25.17 | 24.37 | 25.13 | 25.13 | -2.52% | 79,303 |
| Jan 22, 2026 | 25.22 | 25.94 | 24.86 | 25.78 | 25.78 | 6.87% | 44,358 |
| Jan 21, 2026 | 24.10 | 24.12 | 24.08 | 24.12 | 24.12 | 1.35% | 45,285 |
| Jan 20, 2026 | 23.86 | 24.26 | 23.80 | 23.80 | 23.80 | -0.93% | 83,714 |
| Jan 16, 2026 | 23.75 | 24.15 | 23.50 | 24.02 | 24.02 | -0.61% | 18,648 |
| Jan 15, 2026 | 23.89 | 24.17 | 23.89 | 24.17 | 24.17 | -0.65% | 1,301 |
| Jan 14, 2026 | 24.01 | 24.33 | 24.01 | 24.33 | 24.33 | 0.74% | 2,359 |
| Jan 13, 2026 | 24.20 | 24.38 | 24.09 | 24.15 | 24.15 | -1.47% | 4,531 |
| Jan 12, 2026 | 24.47 | 24.70 | 24.47 | 24.51 | 24.51 | 0.25% | 3,748 |
| Jan 9, 2026 | 24.08 | 24.45 | 24.08 | 24.45 | 24.45 | 2.15% | 2,182 |
| Jan 8, 2026 | 23.75 | 24.03 | 23.63 | 23.94 | 23.94 | -2.19% | 42,001 |
| Jan 7, 2026 | 23.97 | 24.47 | 23.66 | 24.47 | 24.47 | -1.49% | 51,124 |
| Jan 6, 2026 | 25.00 | 25.00 | 23.76 | 24.84 | 24.84 | 1.84% | 4,310 |
| Jan 5, 2026 | 25.22 | 25.22 | 24.18 | 24.39 | 24.39 | -1.23% | 44,175 |
| Jan 2, 2026 | 24.59 | 25.02 | 24.45 | 24.70 | 24.70 | 3.80% | 48,015 |
| Dec 31, 2025 | 23.86 | 23.86 | 23.79 | 23.79 | 23.79 | 0.11% | 937 |
| Dec 30, 2025 | 23.82 | 24.90 | 23.73 | 23.77 | 23.77 | 0.36% | 5,713 |
| Dec 29, 2025 | 24.03 | 25.74 | 23.41 | 23.68 | 23.68 | -8.36% | 7,399 |
| Dec 26, 2025 | 23.57 | 25.85 | 23.40 | 25.84 | 25.84 | 2.49% | 5,596 |
| Dec 24, 2025 | 25.69 | 25.69 | 22.65 | 25.21 | 25.21 | 8.21% | 2,896 |
| Dec 23, 2025 | 22.88 | 23.30 | 22.88 | 23.30 | 23.30 | 1.30% | 55,600 |
| Dec 22, 2025 | 25.69 | 25.69 | 23.00 | 23.00 | 23.00 | -4.76% | 45,719 |
| Dec 19, 2025 | 25.59 | 25.75 | 22.55 | 24.15 | 24.15 | 6.62% | 2,752 |
| Dec 18, 2025 | 22.58 | 23.00 | 22.57 | 22.65 | 22.65 | 2.77% | 2,903 |
| Dec 17, 2025 | 24.99 | 24.99 | 22.04 | 22.04 | 22.04 | -2.91% | 3,129 |
| Dec 16, 2025 | 22.99 | 22.99 | 22.65 | 22.70 | 22.70 | -1.77% | 1,233 |
| Dec 15, 2025 | 23.65 | 24.00 | 23.11 | 23.11 | 23.11 | 3.52% | 14,554 |
| Dec 12, 2025 | 24.28 | 24.28 | 22.10 | 22.33 | 22.33 | -1.22% | 2,673 |
| Dec 11, 2025 | 21.91 | 24.21 | 21.91 | 22.60 | 22.60 | 3.20% | 4,027 |
| Dec 10, 2025 | 21.31 | 21.90 | 21.31 | 21.90 | 21.90 | -8.56% | 3,972 |
| Dec 9, 2025 | 22.38 | 23.95 | 22.38 | 23.95 | 23.95 | 4.51% | 675 |
| Dec 8, 2025 | 22.13 | 23.70 | 21.86 | 22.92 | 22.92 | -1.65% | 2,745 |
| Dec 5, 2025 | 20.41 | 23.30 | 20.41 | 23.30 | 23.30 | 4.25% | 1,439 |
| Dec 4, 2025 | 21.68 | 23.57 | 20.41 | 22.35 | 22.35 | 6.43% | 2,396 |
| Dec 3, 2025 | 21.75 | 22.34 | 21.00 | 21.00 | 21.00 | -3.54% | 40,381 |
| Dec 2, 2025 | 21.34 | 21.77 | 20.91 | 21.77 | 21.77 | 2.01% | 51,542 |
| Dec 1, 2025 | 20.45 | 21.34 | 19.22 | 21.34 | 21.34 | 1.23% | 39,808 |
| Nov 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.01% | 534 |
| Nov 26, 2025 | 21.17 | 21.17 | 20.49 | 20.67 | 20.67 | -0.17% | 5,408 |
| Nov 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.50% | 702 |
| Nov 24, 2025 | 19.40 | 20.42 | 19.40 | 20.00 | 20.00 | 11.05% | 1,545 |
| Nov 21, 2025 | 19.05 | 20.99 | 17.64 | 18.01 | 18.01 | -10.84% | 3,825 |
| Nov 20, 2025 | 19.61 | 20.35 | 19.45 | 20.20 | 20.20 | 1.13% | 7,951 |
| Nov 19, 2025 | 21.18 | 21.18 | 19.61 | 19.98 | 19.98 | 1.27% | 2,412 |
| Nov 18, 2025 | 19.20 | 20.05 | 19.20 | 19.73 | 19.73 | -2.88% | 4,755 |
| Nov 17, 2025 | 21.18 | 21.18 | 20.31 | 20.31 | 20.31 | -1.65% | 3,041 |
| Nov 14, 2025 | 20.81 | 20.81 | 20.55 | 20.65 | 20.65 | -1.62% | 2,098 |