WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	109.98	111.60	109.52	111.08	111.08	1.52%	2,013,080
Aug 13, 2026	110.00	112.20	109.42	109.42	109.42	-0.36%	3,478,402
Aug 12, 2026	109.10	109.82	108.58	109.82	109.82	0.72%	1,360,151
Aug 11, 2026	110.00	110.86	109.04	109.04	109.04	-0.96%	2,469,150
Aug 10, 2026	108.70	110.50	107.56	110.10	110.10	1.01%	1,907,017
Aug 7, 2026	109.70	109.90	108.30	109.00	109.00	-0.60%	1,482,288
Aug 6, 2026	108.70	110.10	108.20	109.66	109.66	1.14%	1,832,495
Aug 5, 2026	109.44	109.66	107.24	108.42	108.42	-0.55%	2,073,350
Aug 4, 2026	107.54	109.40	105.90	109.02	109.02	2.50%	3,251,634
Aug 3, 2026	113.00	114.16	112.20	112.50	106.36	0.52%	3,149,954
Jul 31, 2026	113.90	114.10	111.44	111.92	105.81	-1.34%	3,659,071
Jul 30, 2026	109.52	113.50	108.88	113.44	107.25	3.26%	3,588,643
Jul 29, 2026	110.50	110.82	109.44	109.86	103.86	-0.09%	2,387,709
Jul 28, 2026	108.70	110.44	108.12	109.96	103.96	1.81%	4,030,308
Jul 27, 2026	107.78	109.10	106.70	108.00	102.11	1.33%	2,511,960
Jul 24, 2026	107.38	108.88	106.18	106.58	100.76	-0.60%	2,320,749
Jul 23, 2026	108.44	108.68	106.50	107.22	101.37	-1.20%	2,977,683
Jul 22, 2026	109.06	109.10	107.60	108.52	102.60	-0.33%	3,336,821
Jul 21, 2026	107.46	108.92	107.00	108.88	102.94	2.00%	2,783,617
Jul 20, 2026	106.70	107.62	105.80	106.74	100.91	-0.06%	2,630,342
Jul 17, 2026	107.26	107.50	105.28	106.80	100.97	-1.09%	3,010,465
Jul 16, 2026	109.10	109.86	107.00	107.98	102.09	-1.03%	1,796,901
Jul 15, 2026	110.00	111.20	108.74	109.10	103.15	-1.27%	2,852,277
Jul 14, 2026	111.00	111.52	108.48	110.50	104.47	-1.16%	4,185,865
Jul 13, 2026	112.50	113.02	111.20	111.80	105.70	-0.96%	3,707,141
Jul 10, 2026	108.36	112.88	108.16	112.88	106.72	4.83%	5,232,065
Jul 9, 2026	106.42	108.56	106.42	107.68	101.80	1.58%	2,774,827
Jul 8, 2026	104.22	106.00	103.22	106.00	100.21	1.22%	2,383,060
Jul 7, 2026	105.72	105.80	103.82	104.72	99.00	-1.04%	2,109,294
Jul 6, 2026	105.50	106.24	104.74	105.82	100.04	0.55%	1,430,440
Jul 3, 2026	105.24	105.50	104.50	105.24	99.50	0.40%	1,070,454
Jul 2, 2026	105.50	105.56	104.00	104.82	99.10	0.21%	1,500,464
Jul 1, 2026	103.14	104.60	102.16	104.60	98.89	1.42%	2,649,294
Jun 30, 2026	103.88	104.28	101.74	103.14	97.51	-0.15%	2,027,646
Jun 29, 2026	103.68	104.08	102.50	103.30	97.66	-0.31%	1,906,551
Jun 26, 2026	103.90	103.90	102.58	103.62	97.96	-0.56%	1,902,333
Jun 25, 2026	103.46	104.92	103.26	104.20	98.51	0.81%	2,372,910
Jun 24, 2026	104.40	104.56	102.26	103.36	97.72	-1.00%	1,821,188
Jun 23, 2026	103.70	104.40	102.36	104.40	98.70	-0.38%	1,812,584
Jun 22, 2026	105.88	106.00	103.74	104.80	99.08	-0.46%	1,269,852
Jun 19, 2026	105.00	105.70	104.14	105.28	99.53	-0.21%	4,252,350
Jun 18, 2026	106.50	106.50	105.12	105.50	99.74	-1.01%	1,410,882
Jun 17, 2026	106.62	107.40	105.54	106.58	100.76	0.66%	2,340,269
Jun 16, 2026	103.36	106.52	103.36	105.88	100.10	2.78%	2,874,868
Jun 15, 2026	106.00	108.08	103.02	103.02	97.40	-1.51%	2,455,179
Jun 12, 2026	101.20	105.08	101.00	104.60	98.89	4.81%	2,366,656
Jun 11, 2026	98.50	99.80	98.39	99.80	94.35	1.61%	1,571,061
Jun 10, 2026	100.44	100.44	97.82	98.22	92.86	-2.02%	1,407,714
Jun 9, 2026	99.99	101.40	98.79	100.24	94.77	1.00%	1,884,560
Jun 8, 2026	97.80	99.25	96.87	99.25	93.83	0.98%	2,324,508