WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	100.50	102.40	100.42	101.84	101.84	1.85%	1,574,899
May 21, 2026	99.40	100.78	98.65	99.99	99.99	-0.05%	1,125,968
May 20, 2026	97.39	100.60	96.48	100.04	100.04	3.30%	2,626,127
May 19, 2026	98.55	99.25	96.73	96.84	96.84	-1.60%	1,986,884
May 18, 2026	97.34	98.72	96.12	98.41	98.41	0.93%	1,650,232
May 15, 2026	98.72	98.96	97.16	97.50	97.50	-2.50%	1,731,047
May 14, 2026	97.50	100.20	96.95	100.00	100.00	3.27%	2,368,387
May 13, 2026	95.99	96.87	95.19	96.83	96.83	1.90%	1,641,615
May 12, 2026	95.80	96.08	94.00	95.02	95.02	-1.16%	2,450,933
May 11, 2026	95.21	96.74	94.24	96.14	96.14	1.57%	1,531,044
May 8, 2026	96.24	96.42	94.31	94.65	94.65	-1.96%	1,696,157
May 7, 2026	97.80	97.80	95.65	96.54	96.54	-0.57%	2,083,208
May 6, 2026	96.16	98.76	95.55	97.09	97.09	2.15%	2,720,109
May 5, 2026	95.00	95.47	93.20	95.05	95.05	0.30%	2,384,863
May 4, 2026	95.03	96.42	93.57	94.77	94.77	0.14%	1,774,878
Apr 30, 2026	96.30	96.51	94.23	94.64	94.64	-1.66%	2,724,662
Apr 29, 2026	97.42	98.42	95.75	96.24	96.24	-0.23%	2,656,862
Apr 28, 2026	96.75	98.52	96.46	96.46	96.46	-0.41%	2,022,677
Apr 27, 2026	96.89	96.93	96.09	96.86	96.86	0.29%	1,969,260
Apr 24, 2026	97.58	97.76	95.29	96.58	96.58	-0.13%	2,038,341
Apr 23, 2026	99.03	99.13	95.80	96.71	96.71	-1.73%	2,233,582
Apr 22, 2026	100.80	100.80	97.84	98.41	98.41	-1.69%	1,925,732
Apr 21, 2026	100.48	101.22	100.10	100.10	100.10	-0.52%	1,058,928
Apr 20, 2026	100.54	101.14	99.79	100.62	100.62	-1.35%	1,781,649
Apr 17, 2026	99.82	102.54	99.15	102.00	102.00	2.16%	3,205,076
Apr 16, 2026	101.22	101.22	98.65	99.84	99.84	-0.74%	2,873,909
Apr 15, 2026	100.50	101.58	99.45	100.58	100.58	-0.63%	2,884,696
Apr 14, 2026	100.00	102.00	99.99	101.22	101.22	1.93%	3,377,162
Apr 13, 2026	98.80	99.65	97.80	99.30	99.30	0.05%	4,699,360
Apr 10, 2026	96.20	99.25	95.14	99.25	99.25	3.81%	2,948,050
Apr 9, 2026	95.00	96.16	94.60	95.61	95.61	-0.41%	2,557,546
Apr 8, 2026	92.86	97.48	92.78	96.00	96.00	5.56%	4,653,759
Apr 7, 2026	90.00	92.38	89.38	90.94	90.94	1.04%	2,597,204
Apr 2, 2026	88.90	90.12	87.72	90.00	90.00	0.65%	1,962,857
Apr 1, 2026	89.00	89.90	88.54	89.42	89.42	2.95%	2,719,405
Mar 31, 2026	86.08	87.82	85.82	86.86	86.86	1.59%	2,070,988
Mar 30, 2026	86.20	86.50	84.98	85.50	85.50	-0.81%	2,234,829
Mar 27, 2026	86.98	87.00	85.22	86.20	86.20	-0.39%	1,703,536
Mar 26, 2026	86.70	87.14	85.66	86.54	86.54	-0.14%	1,669,513
Mar 25, 2026	87.48	88.08	86.66	86.66	86.66	1.14%	2,232,131
Mar 24, 2026	87.88	87.88	85.58	85.68	85.68	-2.04%	2,173,177
Mar 23, 2026	84.20	89.50	82.88	87.46	87.46	2.65%	3,682,348
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