Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 235.90
-1.00 (-0.42%)
Jun 3, 2026, 5:04 PM CET
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 236.90 | 237.00 | 233.60 | 235.90 | - | -0.42% | 534,076 |
| Jun 2, 2026 | 237.40 | 239.70 | 234.70 | 236.90 | 236.90 | 0.81% | 483,062 |
| Jun 1, 2026 | 243.10 | 243.80 | 235.00 | 235.00 | 235.00 | -2.85% | 652,808 |
| May 29, 2026 | 243.70 | 245.00 | 241.70 | 241.90 | 241.90 | 0.29% | 1,026,346 |
| May 28, 2026 | 245.00 | 245.00 | 239.80 | 241.20 | 241.20 | -1.23% | 350,574 |
| May 27, 2026 | 244.00 | 246.60 | 242.30 | 244.20 | 244.20 | 0.70% | 359,502 |
| May 26, 2026 | 244.70 | 245.50 | 241.70 | 242.50 | 242.50 | -0.86% | 393,204 |
| May 25, 2026 | 240.00 | 245.40 | 240.00 | 244.60 | 244.60 | 2.73% | 341,554 |
| May 22, 2026 | 235.90 | 238.60 | 235.10 | 238.10 | 238.10 | 1.58% | 368,766 |
| May 21, 2026 | 235.30 | 236.60 | 232.20 | 234.40 | 234.40 | 0.13% | 346,706 |
| May 20, 2026 | 230.00 | 235.70 | 227.00 | 234.10 | 234.10 | 2.45% | 575,942 |
| May 19, 2026 | 233.00 | 234.50 | 228.10 | 228.50 | 228.50 | -1.51% | 648,359 |
| May 18, 2026 | 231.80 | 233.90 | 229.20 | 232.00 | 232.00 | 0.09% | 467,901 |
| May 15, 2026 | 237.10 | 237.80 | 230.70 | 231.80 | 231.80 | -2.81% | 521,667 |
| May 14, 2026 | 234.30 | 240.80 | 233.20 | 238.50 | 238.50 | 2.19% | 479,520 |
| May 13, 2026 | 232.00 | 234.00 | 229.80 | 233.40 | 233.40 | 1.43% | 471,504 |
| May 12, 2026 | 237.00 | 237.00 | 228.40 | 230.10 | 230.10 | -1.54% | 654,890 |
| May 11, 2026 | 233.00 | 235.20 | 229.70 | 233.70 | 233.70 | 1.17% | 450,038 |
| May 8, 2026 | 237.10 | 237.10 | 229.30 | 231.00 | 231.00 | -1.74% | 375,738 |
| May 7, 2026 | 237.50 | 238.80 | 233.80 | 235.10 | 235.10 | -0.89% | 408,300 |
| May 6, 2026 | 232.00 | 240.60 | 231.00 | 237.20 | 237.20 | 3.27% | 619,699 |
| May 5, 2026 | 229.20 | 229.70 | 225.50 | 229.70 | 229.70 | 0.35% | 718,253 |
| May 4, 2026 | 233.70 | 234.50 | 226.10 | 228.90 | 228.90 | 1.15% | 571,466 |
| Apr 30, 2026 | 237.00 | 237.00 | 226.10 | 226.30 | 226.30 | -2.54% | 2,014,546 |
| Apr 29, 2026 | 234.90 | 237.40 | 230.10 | 232.20 | 232.20 | -0.60% | 1,033,880 |
| Apr 28, 2026 | 234.00 | 237.30 | 233.20 | 233.60 | 233.60 | 0.34% | 667,542 |
| Apr 27, 2026 | 237.00 | 238.00 | 232.50 | 232.80 | 232.80 | -1.27% | 645,397 |
| Apr 24, 2026 | 237.40 | 238.10 | 233.80 | 235.80 | 235.80 | -0.59% | 604,607 |
| Apr 23, 2026 | 242.80 | 243.20 | 235.50 | 237.20 | 237.20 | -2.67% | 620,558 |
| Apr 22, 2026 | 248.50 | 249.20 | 242.50 | 243.70 | 243.70 | -1.65% | 410,406 |
| Apr 21, 2026 | 251.40 | 251.50 | 247.50 | 247.80 | 247.80 | -0.80% | 211,989 |
| Apr 20, 2026 | 251.40 | 251.50 | 248.00 | 249.80 | 249.80 | -1.61% | 329,316 |
| Apr 17, 2026 | 247.90 | 253.90 | 245.40 | 253.90 | 253.90 | 2.42% | 664,042 |
| Apr 16, 2026 | 251.00 | 251.00 | 244.80 | 247.90 | 247.90 | -0.92% | 473,714 |
| Apr 15, 2026 | 250.70 | 252.30 | 247.00 | 250.20 | 250.20 | -0.16% | 477,345 |
| Apr 14, 2026 | 250.00 | 253.80 | 248.20 | 250.60 | 250.60 | 1.25% | 602,281 |
| Apr 13, 2026 | 246.00 | 247.90 | 243.50 | 247.50 | 247.50 | -0.12% | 1,500,973 |
| Apr 10, 2026 | 245.20 | 248.80 | 238.80 | 247.80 | 247.80 | 3.21% | 571,128 |
| Apr 9, 2026 | 240.00 | 240.50 | 237.90 | 240.10 | 240.10 | -0.37% | 413,199 |
| Apr 8, 2026 | 238.80 | 243.20 | 235.10 | 241.00 | 241.00 | 6.64% | 1,054,182 |
| Apr 7, 2026 | 225.60 | 232.00 | 224.30 | 226.00 | 226.00 | 0.53% | 688,133 |
| Apr 2, 2026 | 221.00 | 225.50 | 219.10 | 224.80 | 224.80 | 0.54% | 519,633 |
| Apr 1, 2026 | 220.80 | 224.40 | 220.80 | 223.60 | 223.60 | 2.80% | 829,751 |
| Mar 31, 2026 | 212.60 | 219.80 | 212.60 | 217.50 | 217.50 | 2.35% | 719,231 |
| Mar 30, 2026 | 214.40 | 215.10 | 211.20 | 212.50 | 212.50 | -1.02% | 361,981 |
| Mar 27, 2026 | 215.80 | 216.20 | 210.70 | 214.70 | 214.70 | 0.80% | 443,027 |
| Mar 26, 2026 | 213.80 | 214.20 | 210.70 | 213.00 | 213.00 | -0.70% | 364,891 |
| Mar 25, 2026 | 212.50 | 216.60 | 212.50 | 214.50 | 214.50 | 2.05% | 632,528 |
| Mar 24, 2026 | 215.20 | 215.50 | 209.10 | 210.20 | 210.20 | -1.64% | 450,506 |
| Mar 23, 2026 | 208.80 | 218.80 | 204.00 | 213.70 | 213.70 | 1.14% | 923,614 |