Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
23.94
+0.19 (0.79%)
At close: Mar 27, 2026
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.73 | 24.99 | 22.73 | 23.94 | 23.94 | 0.79% | 155,066 |
| Mar 26, 2026 | 23.07 | 25.31 | 23.00 | 23.75 | 23.75 | 2.06% | 118,909 |
| Mar 25, 2026 | 23.13 | 24.34 | 23.13 | 23.27 | 23.27 | -3.44% | 36,031 |
| Mar 24, 2026 | 22.87 | 25.12 | 22.80 | 24.10 | 24.10 | 0.21% | 58,469 |
| Mar 23, 2026 | 23.65 | 25.95 | 23.41 | 24.05 | 24.05 | 5.25% | 178,049 |
| Mar 20, 2026 | 23.29 | 25.14 | 22.75 | 22.85 | 22.85 | -3.32% | 298,154 |
| Mar 19, 2026 | 23.88 | 24.27 | 22.95 | 23.64 | 23.64 | 0.32% | 53,730 |
| Mar 18, 2026 | 22.91 | 25.75 | 22.91 | 23.56 | 23.56 | -6.66% | 84,365 |
| Mar 17, 2026 | 22.92 | 25.50 | 22.92 | 25.24 | 25.24 | 3.02% | 118,290 |
| Mar 16, 2026 | 23.13 | 24.50 | 22.97 | 24.50 | 24.50 | 9.38% | 53,187 |
| Mar 13, 2026 | 23.52 | 23.98 | 22.40 | 22.40 | 22.40 | -11.60% | 30,745 |
| Mar 12, 2026 | 24.64 | 25.34 | 22.74 | 25.34 | 25.34 | 1.40% | 105,001 |
| Mar 11, 2026 | 23.94 | 25.00 | 23.90 | 24.99 | 24.99 | 3.91% | 20,886 |
| Mar 10, 2026 | 23.86 | 24.12 | 23.73 | 24.05 | 24.05 | 0.21% | 40,340 |
| Mar 9, 2026 | 22.72 | 24.99 | 22.32 | 24.00 | 24.00 | -0.95% | 32,818 |
| Mar 6, 2026 | 22.93 | 25.00 | 22.59 | 24.23 | 24.23 | -3.00% | 43,197 |
| Mar 5, 2026 | 24.01 | 24.98 | 23.70 | 24.98 | 24.98 | 1.96% | 64,325 |
| Mar 4, 2026 | 24.02 | 25.58 | 23.11 | 24.50 | 24.50 | 1.28% | 25,157 |
| Mar 3, 2026 | 24.00 | 24.49 | 22.27 | 24.19 | 24.19 | -5.40% | 20,575 |
| Mar 2, 2026 | 25.06 | 25.58 | 24.07 | 25.57 | 25.57 | -1.46% | 19,638 |
| Feb 27, 2026 | 25.41 | 26.46 | 25.41 | 25.95 | 25.95 | 2.17% | 25,525 |
| Feb 26, 2026 | 26.29 | 27.11 | 25.40 | 25.40 | 25.40 | -3.84% | 12,159 |
| Feb 25, 2026 | 26.03 | 26.53 | 25.74 | 26.41 | 26.41 | -3.91% | 29,850 |
| Feb 24, 2026 | 25.33 | 27.49 | 25.33 | 27.49 | 27.49 | -3.20% | 43,196 |
| Feb 23, 2026 | 26.10 | 28.43 | 25.57 | 28.40 | 28.40 | 11.39% | 22,020 |
| Feb 20, 2026 | 24.81 | 25.84 | 24.31 | 25.50 | 25.50 | -3.90% | 12,851 |
| Feb 19, 2026 | 25.55 | 27.25 | 24.65 | 26.53 | 26.53 | 5.91% | 16,002 |
| Feb 18, 2026 | 24.94 | 25.65 | 24.72 | 25.05 | 25.05 | 0.12% | 20,187 |
| Feb 17, 2026 | 25.00 | 26.02 | 24.40 | 25.02 | 25.02 | 1.62% | 100,802 |
| Feb 13, 2026 | 25.50 | 25.50 | 24.62 | 24.62 | 24.62 | -9.81% | 42,711 |
| Feb 12, 2026 | 25.99 | 28.31 | 25.62 | 27.30 | 27.30 | 3.96% | 53,174 |
| Feb 11, 2026 | 26.30 | 26.30 | 25.74 | 26.26 | 26.26 | -0.92% | 55,639 |
| Feb 10, 2026 | 26.25 | 26.71 | 25.92 | 26.51 | 26.51 | -0.45% | 26,384 |
| Feb 9, 2026 | 25.89 | 27.00 | 25.89 | 26.63 | 26.63 | 1.93% | 43,870 |
| Feb 6, 2026 | 26.05 | 26.49 | 26.00 | 26.12 | 26.12 | -0.99% | 97,826 |
| Feb 5, 2026 | 26.13 | 26.38 | 25.90 | 26.38 | 26.38 | -6.98% | 375,441 |
| Feb 4, 2026 | 26.85 | 28.36 | 26.67 | 28.36 | 28.36 | 2.57% | 46,134 |
| Feb 3, 2026 | 27.18 | 27.81 | 26.73 | 27.65 | 27.65 | 5.92% | 368,694 |
| Feb 2, 2026 | 26.13 | 26.59 | 25.74 | 26.11 | 26.11 | -1.75% | 418,944 |
| Jan 30, 2026 | 25.94 | 26.95 | 25.94 | 26.57 | 26.57 | 1.84% | 93,092 |
| Jan 29, 2026 | 26.06 | 26.39 | 25.63 | 26.09 | 26.09 | -1.31% | 64,764 |
| 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 |