WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	86.20	87.44	85.04	87.38	87.38	1.13%	3,556,901
Jan 8, 2026	85.80	86.40	85.22	86.40	86.40	-0.30%	2,703,407
Jan 7, 2026	87.54	88.38	85.22	86.66	86.66	-0.91%	4,939,312
Jan 5, 2026	88.00	88.56	87.00	87.46	87.46	-0.57%	4,950,744
Jan 2, 2026	85.16	88.76	85.16	87.96	87.96	3.29%	2,312,679
Dec 30, 2025	84.90	86.22	84.58	85.16	85.16	0.64%	2,245,375
Dec 29, 2025	84.46	85.28	84.00	84.62	84.62	0.21%	1,175,655
Dec 23, 2025	84.86	85.42	83.82	84.44	84.44	-0.45%	1,550,374
Dec 22, 2025	84.14	85.50	83.74	84.82	84.82	0.81%	1,274,574
Dec 19, 2025	83.52	84.86	83.22	84.14	84.14	0.48%	4,656,500
Dec 18, 2025	82.52	83.80	82.22	83.74	83.74	1.45%	2,360,360
Dec 17, 2025	83.20	83.26	82.16	82.54	82.54	-0.34%	2,897,855
Dec 16, 2025	83.00	84.00	82.58	82.82	82.82	-0.81%	2,449,717
Dec 15, 2025	81.18	84.16	80.60	83.50	83.50	2.83%	3,353,897
Dec 12, 2025	82.00	82.78	81.10	81.20	81.20	-0.22%	2,444,084
Dec 11, 2025	80.50	82.00	79.62	81.38	81.38	1.09%	2,629,045
Dec 10, 2025	79.98	80.50	79.18	80.50	80.50	0.63%	2,206,283
Dec 9, 2025	78.00	80.20	77.88	80.00	80.00	2.75%	3,187,480
Dec 8, 2025	77.74	78.86	77.56	77.86	77.86	0.70%	1,459,494
Dec 5, 2025	77.76	77.90	76.70	77.32	77.32	-0.44%	2,095,026
Dec 4, 2025	78.02	78.42	77.34	77.66	77.66	0.21%	2,154,079
Dec 3, 2025	76.90	78.04	76.56	77.50	77.50	0.78%	2,481,088
Dec 2, 2025	78.00	78.00	76.42	76.90	76.90	-1.46%	4,543,619
Dec 1, 2025	77.40	78.14	77.14	78.04	78.04	0.83%	1,615,487
Nov 28, 2025	77.50	77.86	76.60	77.40	77.40	-0.62%	1,662,056
Nov 27, 2025	77.80	77.94	77.28	77.88	77.88	0.10%	1,078,214
Nov 26, 2025	77.50	77.80	76.36	77.80	77.80	1.22%	1,773,711
Nov 25, 2025	74.72	76.96	74.14	76.86	76.86	3.47%	2,131,195
Nov 24, 2025	74.80	75.06	73.56	74.28	74.28	0.70%	3,559,300
Nov 21, 2025	73.90	74.56	73.20	73.76	73.76	-2.07%	1,584,034
Nov 20, 2025	76.10	76.64	75.02	75.32	75.32	-0.11%	1,749,574
Nov 19, 2025	73.50	75.58	73.20	75.40	75.40	2.50%	1,549,135