Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (WSE:PKO)
Poland · Delayed Price · Currency is PLN 72.18
-0.68 (-0.93%)
Sep 9, 2025, 5:03 PM CET
WSE:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.10 | 73.14 | 71.90 | 72.28 | 72.28 | -0.80% | 757,674 |
| Sep 8, 2025 | 71.88 | 73.50 | 71.72 | 72.86 | 72.86 | 2.25% | 2,193,161 |
| Sep 5, 2025 | 74.00 | 74.56 | 71.26 | 71.26 | 71.26 | -3.18% | 3,953,561 |
| Sep 4, 2025 | 71.40 | 74.06 | 70.16 | 73.60 | 73.60 | 2.76% | 3,060,972 |
| Sep 3, 2025 | 71.50 | 72.52 | 71.04 | 71.62 | 71.62 | 0.67% | 4,061,316 |
| Sep 2, 2025 | 70.10 | 71.58 | 68.84 | 71.14 | 71.14 | 1.45% | 3,073,982 |
| Sep 1, 2025 | 71.00 | 71.80 | 69.32 | 70.12 | 70.12 | -1.24% | 2,562,502 |
| Aug 29, 2025 | 73.04 | 73.64 | 70.56 | 71.00 | 71.00 | -3.01% | 2,930,715 |
| Aug 28, 2025 | 73.74 | 74.60 | 73.10 | 73.20 | 73.20 | -0.79% | 2,282,410 |
| Aug 27, 2025 | 74.30 | 74.84 | 73.14 | 73.78 | 73.78 | -0.70% | 3,763,543 |
| Aug 26, 2025 | 74.80 | 74.82 | 73.06 | 74.30 | 74.30 | -0.21% | 5,887,943 |
| Aug 25, 2025 | 74.00 | 74.92 | 73.68 | 74.46 | 74.46 | 1.31% | 3,859,634 |
| Aug 22, 2025 | 77.90 | 78.02 | 73.50 | 73.50 | 73.50 | -12.23% | 14,583,891 |
| Aug 21, 2025 | 82.62 | 83.76 | 82.24 | 83.74 | 83.74 | 1.40% | 984,314 |
| Aug 20, 2025 | 81.88 | 83.50 | 81.50 | 82.58 | 82.58 | -0.43% | 1,592,681 |
| Aug 19, 2025 | 82.22 | 83.50 | 81.64 | 82.94 | 82.94 | 0.53% | 1,992,528 |
| Aug 18, 2025 | 83.62 | 83.62 | 80.70 | 82.50 | 82.50 | -0.94% | 2,431,207 |
| Aug 14, 2025 | 84.14 | 84.56 | 82.30 | 83.28 | 83.28 | -2.18% | 3,540,964 |
| Aug 13, 2025 | 84.48 | 86.46 | 84.02 | 85.14 | 85.14 | 2.11% | 3,801,558 |
| Aug 12, 2025 | 83.26 | 83.88 | 82.10 | 83.38 | 83.38 | 0.60% | 2,010,072 |
| Aug 11, 2025 | 83.52 | 83.94 | 82.46 | 82.88 | 82.88 | -0.77% | 1,585,779 |
| Aug 8, 2025 | 81.50 | 83.94 | 80.82 | 83.52 | 83.52 | 2.48% | 3,402,977 |
| Aug 7, 2025 | 79.40 | 82.12 | 79.30 | 81.50 | 81.50 | 2.64% | 4,770,231 |
| Aug 6, 2025 | 76.94 | 79.54 | 76.86 | 79.40 | 79.40 | 3.82% | 3,395,674 |
| Aug 5, 2025 | 77.70 | 77.84 | 76.12 | 76.48 | 76.48 | -0.31% | 2,886,475 |
| Aug 4, 2025 | 75.68 | 76.96 | 75.36 | 76.72 | 76.72 | -5.47% | 2,764,341 |
| Aug 1, 2025 | 82.26 | 82.26 | 80.40 | 81.16 | 75.68 | -1.48% | 3,007,222 |
| Jul 31, 2025 | 82.78 | 83.54 | 82.06 | 82.38 | 76.82 | -0.48% | 2,392,957 |
| Jul 30, 2025 | 82.40 | 82.78 | 81.60 | 82.78 | 77.19 | 0.88% | 11,768,254 |
| Jul 29, 2025 | 79.84 | 82.16 | 79.82 | 82.06 | 76.52 | 2.12% | 2,813,741 |
| Jul 28, 2025 | 83.00 | 83.16 | 80.10 | 80.36 | 74.93 | -2.45% | 1,349,536 |
| Jul 25, 2025 | 82.34 | 82.38 | 81.48 | 82.38 | 76.82 | 0.12% | 2,281,943 |
| Jul 24, 2025 | 80.50 | 82.36 | 80.18 | 82.28 | 76.72 | 3.00% | 1,995,485 |
| Jul 23, 2025 | 81.16 | 81.28 | 79.26 | 79.88 | 74.49 | 0.10% | 5,285,231 |
| Jul 22, 2025 | 81.00 | 81.10 | 79.20 | 79.80 | 74.41 | -0.92% | 2,845,667 |
| Jul 21, 2025 | 82.60 | 82.62 | 79.96 | 80.54 | 75.10 | -2.04% | 2,488,387 |
| Jul 18, 2025 | 81.00 | 83.18 | 81.00 | 82.22 | 76.67 | 1.96% | 3,680,868 |
| Jul 17, 2025 | 79.06 | 80.92 | 78.70 | 80.64 | 75.20 | 2.18% | 2,454,702 |
| Jul 16, 2025 | 78.52 | 79.36 | 77.64 | 78.92 | 73.59 | 0.51% | 7,090,717 |
| Jul 15, 2025 | 78.68 | 79.74 | 78.10 | 78.52 | 73.22 | 0.43% | 2,539,660 |
| Jul 14, 2025 | 77.80 | 78.50 | 77.34 | 78.18 | 72.90 | 0.39% | 1,475,215 |
| Jul 11, 2025 | 77.60 | 78.18 | 76.88 | 77.88 | 72.62 | 0.36% | 1,624,568 |
| Jul 10, 2025 | 79.38 | 79.56 | 77.52 | 77.60 | 72.36 | -2.24% | 2,444,087 |
| Jul 9, 2025 | 78.70 | 79.46 | 78.24 | 79.38 | 74.02 | 1.12% | 3,453,830 |
| Jul 8, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 73.20 | 2.03% | 3,667,669 |
| Jul 7, 2025 | 76.92 | 77.60 | 76.54 | 76.94 | 71.74 | 0.03% | 961,092 |
| Jul 4, 2025 | 76.96 | 78.02 | 75.84 | 76.92 | 71.73 | -0.72% | 1,841,945 |
| Jul 3, 2025 | 75.44 | 77.70 | 75.40 | 77.48 | 72.25 | 2.70% | 2,804,827 |
| Jul 2, 2025 | 74.70 | 75.82 | 74.40 | 75.44 | 70.35 | 1.62% | 3,748,693 |
| Jul 1, 2025 | 75.24 | 75.60 | 74.24 | 74.24 | 69.23 | -1.33% | 4,045,669 |