Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland · Delayed Price · Currency is PLN 224.80
+1.20 (0.54%)
At close: Apr 2, 2026
Bank Polska Kasa Opieki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 221.00 | 221.80 | 219.50 | 221.10 | - | -1.12% | 30,376 |
| 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 |
| Mar 20, 2026 | 217.00 | 217.90 | 209.60 | 211.30 | 211.30 | -1.95% | 1,662,018 |
| Mar 19, 2026 | 218.00 | 218.00 | 213.50 | 215.50 | 215.50 | -1.15% | 825,694 |
| Mar 18, 2026 | 221.30 | 224.70 | 217.70 | 218.00 | 218.00 | -0.32% | 997,062 |
| Mar 17, 2026 | 212.00 | 220.10 | 210.70 | 218.70 | 218.70 | 3.65% | 522,473 |
| Mar 16, 2026 | 211.70 | 212.50 | 207.80 | 211.00 | 211.00 | 0.57% | 620,554 |
| Mar 13, 2026 | 208.00 | 213.60 | 207.70 | 209.80 | 209.80 | 0.29% | 941,023 |
| Mar 12, 2026 | 212.00 | 212.20 | 205.20 | 209.20 | 209.20 | -1.46% | 802,335 |
| Mar 11, 2026 | 214.00 | 214.50 | 209.60 | 212.30 | 212.30 | -0.56% | 815,549 |
| Mar 10, 2026 | 212.00 | 216.70 | 211.10 | 213.50 | 213.50 | 2.89% | 702,045 |
| Mar 9, 2026 | 203.50 | 207.60 | 201.00 | 207.50 | 207.50 | -0.57% | 871,562 |
| Mar 6, 2026 | 218.00 | 218.60 | 207.50 | 208.70 | 208.70 | -3.91% | 751,510 |
| Mar 5, 2026 | 217.00 | 219.40 | 213.10 | 217.20 | 217.20 | 0.65% | 517,545 |
| Mar 4, 2026 | 209.00 | 218.30 | 209.00 | 215.80 | 215.80 | 2.47% | 843,976 |
| Mar 3, 2026 | 218.80 | 219.90 | 208.40 | 210.60 | 210.60 | -4.58% | 1,136,674 |
| Mar 2, 2026 | 219.80 | 225.00 | 213.00 | 220.70 | 220.70 | -2.43% | 720,829 |
| Feb 27, 2026 | 231.00 | 231.00 | 224.90 | 226.20 | 226.20 | -0.83% | 824,588 |
| Feb 26, 2026 | 233.30 | 233.90 | 227.10 | 228.10 | 228.10 | -2.27% | 727,620 |
| Feb 25, 2026 | 231.20 | 234.70 | 229.80 | 233.40 | 233.40 | 1.52% | 399,142 |
| Feb 24, 2026 | 234.00 | 235.20 | 227.00 | 229.90 | 229.90 | -1.71% | 648,315 |
| Feb 23, 2026 | 232.40 | 236.90 | 231.60 | 233.90 | 233.90 | 0.65% | 633,921 |
| Feb 20, 2026 | 232.20 | 233.00 | 230.00 | 232.40 | 232.40 | 0.09% | 318,277 |
| Feb 19, 2026 | 230.00 | 237.00 | 228.00 | 232.20 | 232.20 | 1.80% | 1,287,425 |
| Feb 18, 2026 | 228.80 | 228.80 | 225.20 | 228.10 | 228.10 | 1.69% | 756,760 |
| Feb 17, 2026 | 224.20 | 224.70 | 221.20 | 224.30 | 224.30 | 0.04% | 475,434 |
| Feb 16, 2026 | 224.10 | 225.60 | 223.00 | 224.20 | 224.20 | 0.95% | 314,949 |
| Feb 13, 2026 | 229.00 | 229.40 | 221.50 | 222.10 | 222.10 | -3.35% | 781,051 |
| Feb 12, 2026 | 231.00 | 234.40 | 229.80 | 229.80 | 229.80 | -0.22% | 574,869 |
| Feb 11, 2026 | 231.30 | 231.80 | 225.70 | 230.30 | 230.30 | -0.48% | 465,095 |
| Feb 10, 2026 | 233.50 | 234.20 | 231.20 | 231.40 | 231.40 | -0.26% | 378,486 |
| Feb 9, 2026 | 232.80 | 233.20 | 229.80 | 232.00 | 232.00 | 0.78% | 368,360 |
| Feb 6, 2026 | 228.20 | 231.20 | 226.90 | 230.20 | 230.20 | 0.88% | 651,825 |
| Feb 5, 2026 | 233.00 | 236.10 | 226.00 | 228.20 | 228.20 | -2.23% | 845,892 |
| Feb 4, 2026 | 234.00 | 234.30 | 228.50 | 233.40 | 233.40 | 0.60% | 588,832 |
| Feb 3, 2026 | 223.00 | 232.90 | 221.90 | 232.00 | 232.00 | 4.79% | 1,162,147 |
| Feb 2, 2026 | 214.40 | 221.40 | 213.70 | 221.40 | 221.40 | 2.12% | 665,269 |
| Jan 30, 2026 | 213.30 | 218.70 | 212.80 | 216.80 | 216.80 | 1.88% | 566,916 |
| Jan 29, 2026 | 216.60 | 218.90 | 212.80 | 212.80 | 212.80 | -1.66% | 442,860 |
| Jan 28, 2026 | 220.00 | 220.00 | 215.30 | 216.40 | 216.40 | -0.87% | 411,999 |
| Jan 27, 2026 | 214.40 | 220.00 | 213.40 | 218.30 | 218.30 | 1.77% | 654,838 |
| Jan 26, 2026 | 209.40 | 215.60 | 208.40 | 214.50 | 214.50 | 2.88% | 618,629 |
| Jan 23, 2026 | 215.80 | 215.80 | 208.30 | 208.50 | 208.50 | -3.25% | 549,800 |