Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland flag Poland · Delayed Price · Currency is PLN
183.25
-2.90 (-1.56%)
Aug 29, 2025, 5:04 PM CET

Bank Polska Kasa Opieki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025185.95186.45182.10183.25183.25-1.56%793,738
Aug 28, 2025190.00191.15186.00186.15186.15-1.43%671,187
Aug 27, 2025191.45193.00188.15188.85188.85-1.36%695,084
Aug 26, 2025191.75192.80188.35191.45191.45-0.13%1,572,908
Aug 25, 2025190.90194.10190.85191.70191.700.68%1,051,275
Aug 22, 2025200.00201.00188.10190.40190.40-11.24%2,920,051
Aug 21, 2025214.40215.80212.90214.50214.500.70%408,753
Aug 20, 2025212.00215.30210.80213.00213.00-0.19%432,983
Aug 19, 2025212.50215.20209.90213.40213.400.80%694,983
Aug 18, 2025212.90213.00206.50211.70211.700.43%1,060,744
Aug 14, 2025214.00214.50208.90210.80210.80-3.35%1,181,492
Aug 13, 2025221.00222.60214.90218.10218.10-0.73%647,349
Aug 12, 2025219.60222.20217.90219.70219.700.32%436,057
Aug 11, 2025221.50222.60217.80219.00219.00-1.40%409,361
Aug 8, 2025219.00223.10214.20222.10222.101.83%701,835
Aug 7, 2025212.00223.00211.60218.10218.102.64%1,074,007
Aug 6, 2025205.00214.00205.00212.50212.504.01%903,615
Aug 5, 2025206.00206.80203.10204.30204.300.20%773,470
Aug 4, 2025199.95204.60199.70203.90203.902.18%510,463
Aug 1, 2025202.40203.00198.60199.55199.55-2.52%628,727
Jul 31, 2025204.40207.60203.10204.70204.700.10%1,003,082
Jul 30, 2025202.40205.40201.20204.50204.501.04%487,680
Jul 29, 2025198.00204.00196.30202.40202.402.38%963,814
Jul 28, 2025204.00205.00197.20197.70197.70-2.42%495,266
Jul 25, 2025201.90203.60199.75202.60202.600.30%596,355
Jul 24, 2025198.40203.00198.20202.00202.002.46%852,439
Jul 23, 2025197.60198.90194.90197.15197.150.84%616,972
Jul 22, 2025196.30196.70194.45195.50195.50-0.66%828,917
Jul 21, 2025197.85198.45193.30196.80196.80-0.48%1,367,336
Jul 18, 2025193.50199.25193.20197.75197.752.54%984,457
Jul 17, 2025189.80194.40187.30192.85192.852.23%886,724
Jul 16, 2025187.00189.20185.85188.65188.650.91%582,887
Jul 15, 2025187.40191.65186.00186.95186.95-0.03%898,385
Jul 14, 2025184.05187.00182.90187.00187.001.11%512,549
Jul 11, 2025186.35186.95182.30184.95184.95-0.11%537,285
Jul 10, 2025191.45192.00184.00185.15185.15-3.32%593,230
Jul 9, 2025191.45192.35189.75191.50191.500.55%457,823
Jul 8, 2025189.40191.50189.30190.45190.451.09%562,404
Jul 7, 2025188.25189.35186.60188.40188.40-0.05%402,139
Jul 4, 2025189.25190.50185.65188.50188.50-0.40%376,575
Jul 3, 2025183.70189.95183.70189.25189.253.02%629,171
Jul 2, 2025183.35185.40182.45183.70183.700.66%709,289
Jul 1, 2025184.35186.05181.50182.50182.50-1.35%740,771
Jun 30, 2025182.80185.60182.00185.00185.001.65%843,953
Jun 27, 2025182.15183.00180.00182.00182.00-0.08%503,542
Jun 26, 2025178.50183.65178.50182.15182.152.76%949,132
Jun 25, 2025180.00180.00176.25177.25177.25-2.13%520,811
Jun 24, 2025174.00181.35174.00181.10181.106.25%921,710
Jun 23, 2025174.20175.05169.95170.45170.45-2.93%739,275
Jun 20, 2025175.20176.20174.00175.60175.600.23%1,626,987