WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	84.48	86.46	84.02	84.40	84.40	1.22%	1,145,869
Aug 12, 2025	83.26	83.88	82.10	83.38	83.38	0.60%	2,010,056
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
Jun 30, 2025	74.06	75.60	73.80	75.24	70.16	2.03%	3,578,187
Jun 27, 2025	73.80	74.08	72.82	73.74	68.76	0.05%	1,667,724
Jun 26, 2025	71.72	73.88	71.70	73.70	68.72	3.66%	3,620,879
Jun 25, 2025	72.46	72.50	70.74	71.10	66.30	-2.20%	2,660,352
Jun 24, 2025	69.64	72.70	69.60	72.70	67.79	6.07%	3,981,623
Jun 23, 2025	70.28	70.50	68.34	68.54	63.91	-2.81%	2,042,062
Jun 20, 2025	69.68	70.78	69.64	70.52	65.76	0.69%	5,192,356
Jun 18, 2025	70.44	70.64	69.46	70.04	65.31	-0.57%	1,898,570
Jun 17, 2025	70.10	70.78	69.48	70.44	65.68	0.09%	4,116,568
Jun 16, 2025	70.74	71.70	69.86	70.38	65.63	0.03%	2,613,246
Jun 13, 2025	70.00	71.20	69.70	70.36	65.61	-1.68%	2,530,735
Jun 12, 2025	72.04	73.80	70.84	71.56	66.73	-1.54%	5,582,233
Jun 11, 2025	72.90	72.90	71.74	72.68	67.77	-0.27%	2,991,663
Jun 10, 2025	70.44	73.54	69.86	72.88	67.96	3.46%	5,696,715
Jun 9, 2025	69.06	70.44	68.76	70.44	65.68	2.03%	6,329,798
Jun 6, 2025	70.16	70.22	66.70	69.04	64.38	-1.99%	10,059,104
Jun 5, 2025	71.82	71.92	69.82	70.44	65.68	-1.89%	5,972,162
Jun 4, 2025	72.04	72.54	70.86	71.80	66.95	-0.03%	4,086,953