Skip to main content
logo
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
27.84
-1.55 (-5.27%)
May 28, 2026, 3:01 PM EST

PSZKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202629.0629.5428.0329.3929.391.38%14,640
May 26, 202629.8030.0228.2028.9928.992.55%18,700
May 22, 202628.0128.4327.4028.2728.272.89%55,553
May 21, 202627.5628.3526.6027.4827.482.08%35,878
May 20, 202627.0728.4826.6326.9226.922.65%84,817
May 19, 202626.4428.9026.1326.2226.22-3.56%44,387
May 18, 202626.9327.4226.8627.1927.19-6.57%30,511
May 15, 202626.8329.1125.4829.1029.107.18%11,777
May 14, 202627.5427.9526.2127.1527.15-1.18%23,002
May 13, 202626.6528.2926.1727.4827.481.16%8,746
May 12, 202626.4927.9325.8927.1627.16-0.51%10,323
May 11, 202626.5028.1026.3227.3027.301.68%10,928
May 8, 202625.9526.8525.2726.8526.853.03%9,509
May 7, 202626.7429.1825.7426.0626.060.46%16,841
May 6, 202626.4427.0725.9425.9425.940.45%16,391
May 5, 202625.3326.3625.3325.8325.83-2.55%9,243
May 4, 202626.8026.8025.5826.5026.502.08%15,040
May 1, 202628.4428.4425.4625.9625.961.49%7,601
Apr 30, 202626.0028.2525.5025.5825.58-7.18%17,112
Apr 29, 202626.8228.7926.0427.5627.566.82%23,020
Apr 28, 202626.8429.0825.8025.8025.80-5.25%10,730
Apr 27, 202627.1427.6125.8827.2327.231.28%14,550
Apr 24, 202627.5327.6925.8426.8926.89-0.79%14,749
Apr 23, 202627.0727.7225.7327.1027.10-0.18%17,471
Apr 22, 202626.1627.9826.1627.1527.15-5.66%11,648
Apr 21, 202628.0028.9028.0028.7828.780.59%5,552
Apr 20, 202629.2729.2727.9028.6128.612.36%29,443
Apr 17, 202628.5829.2827.9527.9527.950.90%40,368
Apr 16, 202627.2729.8527.2727.7027.700.87%62,450
Apr 15, 202627.3930.0427.1127.4627.46-1.75%15,859
Apr 14, 202627.5929.1027.5327.9527.95-2.58%66,554
Apr 13, 202627.7229.4526.8028.6928.690.87%157,005
Apr 10, 202626.6029.6926.6028.4428.447.49%42,197
Apr 9, 202626.2726.7625.9026.4626.462.71%13,438
Apr 8, 202628.0628.0625.7625.7625.760.90%15,241
Apr 7, 202624.4526.5624.2525.5325.531.87%29,415
Apr 6, 202625.4825.6424.7525.0625.062.08%100,336
Apr 2, 202623.5126.1023.5024.5524.551.66%187,062
Apr 1, 202623.1326.3423.1324.1524.154.91%15,796
Mar 31, 202622.6925.3822.6923.0223.02-0.58%18,296
Mar 30, 202622.0124.0822.0123.1523.15-3.27%26,427
Mar 27, 202622.7324.9922.7323.9423.940.79%155,066
Mar 26, 202623.0725.3123.0023.7523.752.06%118,909
Mar 25, 202623.1324.3423.1323.2723.27-3.44%36,031
Mar 24, 202622.8725.1222.8024.1024.100.21%58,469
Mar 23, 202623.6525.9523.4124.0524.055.25%178,049
Mar 20, 202623.2925.1422.7522.8522.85-3.32%298,154
Mar 19, 202623.8824.2722.9523.6423.640.32%53,730
Mar 18, 202622.9125.7522.9123.5623.56-6.66%84,365
Mar 17, 202622.9225.5022.9225.2425.243.02%118,290