Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PRA:PKO)
Czech Republic · Delayed Price · Currency is CZK 601.10
+4.10 (0.69%)
Last updated: May 27, 2026, 11:23 AM CET
PRA:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 596.60 | 598.00 | 596.60 | 597.00 | 597.00 | 5.57% | 7 |
| May 19, 2026 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 1.84% | 600 |
| May 18, 2026 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | -0.63% | 23 |
| May 15, 2026 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 3.16% | 27 |
| May 12, 2026 | 541.70 | 541.70 | 541.70 | 541.70 | 541.70 | -1.83% | 3 |
| May 11, 2026 | 545.50 | 551.80 | 545.50 | 551.80 | 551.80 | -1.73% | 46 |
| May 6, 2026 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | 1.34% | 100 |
| Apr 29, 2026 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | -0.41% | 10 |
| Apr 27, 2026 | 556.40 | 556.40 | 556.40 | 556.40 | 556.40 | 1.16% | 70 |
| Apr 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.70% | 40 |
| Apr 23, 2026 | 553.90 | 553.90 | 553.90 | 553.90 | 553.90 | -2.03% | 140 |
| Apr 22, 2026 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | -2.10% | 16 |
| Apr 21, 2026 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | -0.16% | 40 |
| Apr 17, 2026 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | 1.65% | 260 |
| Apr 16, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -1.88% | 32 |
| Apr 14, 2026 | 574.80 | 583.00 | 574.80 | 579.90 | 579.90 | 5.28% | 17 |
| Apr 10, 2026 | 550.80 | 550.80 | 550.80 | 550.80 | 550.80 | 0.62% | 1 |
| Apr 9, 2026 | 547.00 | 547.40 | 547.00 | 547.40 | 547.40 | 0.09% | 108 |
| Apr 8, 2026 | 546.90 | 546.90 | 546.90 | 546.90 | 546.90 | 5.78% | 5 |
| Apr 7, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 1.61% | 10 |
| Apr 1, 2026 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | 3.31% | 300 |
| Mar 26, 2026 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | -1.50% | 70 |
| Mar 25, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | 1 |
| Mar 24, 2026 | 510.00 | 510.00 | 496.00 | 496.00 | 496.00 | -2.75% | 50 |
| Mar 19, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 3 |
| Mar 18, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.39% | 100 |
| Mar 17, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 3.08% | 100 |
| Mar 16, 2026 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | -2.69% | 34 |
| Mar 11, 2026 | 500.00 | 506.40 | 500.00 | 506.40 | 506.40 | 0.76% | 20 |
| Mar 10, 2026 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 5.19% | 10 |
| Mar 9, 2026 | 468.70 | 479.40 | 468.70 | 477.80 | 477.80 | -4.15% | 119 |
| Mar 5, 2026 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 1.73% | 21 |
| Mar 3, 2026 | 490.90 | 490.90 | 490.00 | 490.00 | 490.00 | -3.73% | 50 |
| Mar 2, 2026 | 515.00 | 516.80 | 509.00 | 509.00 | 509.00 | -3.85% | 137 |
| Feb 27, 2026 | 536.00 | 536.00 | 529.40 | 529.40 | 529.40 | -1.23% | 600 |
| Feb 26, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 1.63% | 100 |
| Feb 24, 2026 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | -0.04% | 205 |
| Feb 23, 2026 | 527.60 | 527.60 | 527.60 | 527.60 | 527.60 | 1.50% | 4 |
| Feb 20, 2026 | 521.40 | 521.40 | 519.80 | 519.80 | 519.80 | 0.08% | 20 |
| Feb 19, 2026 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0.15% | 10 |
| Feb 18, 2026 | 516.20 | 518.60 | 516.20 | 518.60 | 518.60 | 0.62% | 38 |
| Feb 16, 2026 | 518.80 | 518.80 | 515.40 | 515.40 | 515.40 | -0.27% | 102 |
| Feb 13, 2026 | 516.40 | 516.80 | 516.40 | 516.80 | 516.80 | -3.87% | 145 |
| Feb 12, 2026 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | - | 4 |
| Feb 10, 2026 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 0.60% | 20 |
| Feb 9, 2026 | 544.60 | 544.60 | 534.40 | 534.40 | 534.40 | -0.19% | 126 |
| Feb 6, 2026 | 536.20 | 536.20 | 535.40 | 535.40 | 535.40 | -3.64% | 38 |
| Feb 4, 2026 | 556.40 | 556.40 | 555.60 | 555.60 | 555.60 | 0.22% | 25 |
| Feb 3, 2026 | 552.40 | 554.40 | 552.40 | 554.40 | 554.40 | 4.17% | 70 |
| Jan 29, 2026 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | -0.45% | 100 |