WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	87.00	87.86	85.20	85.20	85.20	-2.00%	5,839,767
Mar 19, 2026	88.20	88.28	86.42	86.94	86.94	-1.72%	3,900,312
Mar 18, 2026	88.96	91.32	88.42	88.46	88.46	0.75%	3,566,583
Mar 17, 2026	86.00	88.78	86.00	87.80	87.80	1.29%	2,284,735
Mar 16, 2026	86.52	87.34	85.58	86.68	86.68	0.18%	1,959,207
Mar 13, 2026	86.06	87.68	85.02	86.52	86.52	0.58%	2,702,057
Mar 12, 2026	88.02	88.30	84.54	86.02	86.02	-1.80%	2,338,430
Mar 11, 2026	88.00	88.34	86.68	87.60	87.60	-0.23%	2,853,922
Mar 10, 2026	87.50	89.10	87.40	87.80	87.80	3.20%	3,223,132
Mar 9, 2026	83.00	85.08	80.80	85.08	85.08	0.57%	3,438,778
Mar 6, 2026	88.90	89.00	84.20	84.60	84.60	-4.62%	3,780,435
Mar 5, 2026	88.80	90.20	87.18	88.70	88.70	0.52%	3,487,637
Mar 4, 2026	85.00	88.62	85.00	88.24	88.24	3.57%	4,440,834
Mar 3, 2026	88.80	88.92	85.06	85.20	85.20	-4.33%	3,130,995
Mar 2, 2026	88.70	90.90	87.98	89.06	89.06	-3.68%	3,065,995
Feb 27, 2026	93.80	93.80	91.94	92.46	92.46	-1.22%	4,545,335
Feb 26, 2026	93.58	94.24	92.84	93.60	93.60	0.02%	2,600,424
Feb 25, 2026	92.86	93.98	91.78	93.58	93.58	2.18%	2,179,446
Feb 24, 2026	93.06	93.08	90.44	91.58	91.58	-1.42%	2,355,890
Feb 23, 2026	91.40	93.62	91.30	92.90	92.90	1.64%	2,561,809
Feb 20, 2026	90.50	91.40	89.76	91.40	91.40	0.79%	1,466,051
Feb 19, 2026	90.00	90.98	89.58	90.68	90.68	1.27%	2,607,106
Feb 18, 2026	90.40	90.50	89.30	89.54	89.54	0.38%	1,866,558
Feb 17, 2026	89.00	89.20	87.82	89.20	89.20	-0.22%	2,332,573
Feb 16, 2026	89.80	90.14	88.82	89.40	89.40	0.07%	1,569,994
Feb 13, 2026	91.96	91.96	88.54	89.34	89.34	-2.89%	3,722,272
Feb 12, 2026	92.00	92.94	91.66	92.00	92.00	0.07%	2,646,515
Feb 11, 2026	92.70	92.98	91.20	91.94	91.94	-0.67%	2,488,425
Feb 10, 2026	94.34	94.34	92.56	92.56	92.56	-1.34%	2,384,140
Feb 9, 2026	94.54	95.00	92.54	93.82	93.82	0.71%	1,756,213
Feb 6, 2026	92.94	93.68	92.28	93.16	93.16	0.24%	2,525,350
Feb 5, 2026	95.68	96.80	92.52	92.94	92.94	-3.29%	2,454,549
Feb 4, 2026	96.80	96.94	95.32	96.10	96.10	-0.41%	2,133,426
Feb 3, 2026	95.00	97.10	94.28	96.50	96.50	3.21%	6,174,262
Feb 2, 2026	91.18	93.64	90.00	93.50	93.50	0.99%	10,776,970
Jan 30, 2026	90.86	93.34	90.62	92.58	92.58	1.94%	3,530,896
Jan 29, 2026	92.40	93.30	90.82	90.82	90.82	-1.71%	2,307,735
Jan 28, 2026	93.00	93.42	92.12	92.40	92.40	-0.39%	2,972,772
Jan 27, 2026	90.60	93.50	89.88	92.76	92.76	2.38%	3,826,653
Jan 26, 2026	88.30	90.92	88.00	90.60	90.60	2.60%	2,349,972
Jan 23, 2026	90.00	90.00	88.12	88.30	88.30	-2.06%	1,630,692
Jan 22, 2026	87.56	90.50	87.54	90.16	90.16	3.23%	3,641,241
Jan 21, 2026	87.30	87.42	85.72	87.34	87.34	-	2,620,766
Jan 20, 2026	86.92	87.34	85.80	87.34	87.34	0.39%	3,058,554
Jan 19, 2026	85.98	87.18	85.40	87.00	87.00	0.35%	2,552,261
Jan 16, 2026	87.50	87.50	86.28	86.70	86.70	-0.66%	2,559,531
Jan 15, 2026	86.86	88.20	86.50	87.28	87.28	0.48%	2,541,070
Jan 14, 2026	87.08	87.50	85.76	86.86	86.86	-0.16%	3,541,779
Jan 13, 2026	89.10	89.18	86.70	87.00	87.00	-1.96%	5,867,228
Jan 12, 2026	87.66	89.08	87.10	88.74	88.74	1.56%	2,322,581