WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	107.38	108.88	106.18	106.58	106.58	-0.60%	2,320,749
Jul 23, 2026	108.44	108.68	106.50	107.22	107.22	-1.20%	2,977,683
Jul 22, 2026	109.06	109.10	107.60	108.52	108.52	-0.33%	3,336,821
Jul 21, 2026	107.46	108.92	107.00	108.88	108.88	2.00%	2,783,617
Jul 20, 2026	106.70	107.62	105.80	106.74	106.74	-0.06%	2,630,342
Jul 17, 2026	107.26	107.50	105.28	106.80	106.80	-1.09%	3,010,460
Jul 16, 2026	109.10	109.86	107.00	107.98	107.98	-1.03%	1,796,901
Jul 15, 2026	110.00	111.20	108.74	109.10	109.10	-1.27%	2,852,277
Jul 14, 2026	111.00	111.52	108.48	110.50	110.50	-1.16%	4,185,865
Jul 13, 2026	112.50	113.02	111.20	111.80	111.80	-0.96%	3,707,141
Jul 10, 2026	108.36	112.88	108.16	112.88	112.88	4.83%	5,232,065
Jul 9, 2026	106.42	108.56	106.42	107.68	107.68	1.58%	2,774,827
Jul 8, 2026	104.22	106.00	103.22	106.00	106.00	1.22%	2,383,060
Jul 7, 2026	105.72	105.80	103.82	104.72	104.72	-1.04%	2,109,294
Jul 6, 2026	105.50	106.24	104.74	105.82	105.82	0.55%	1,430,440
Jul 3, 2026	105.24	105.50	104.50	105.24	105.24	0.40%	1,070,454
Jul 2, 2026	105.50	105.56	104.00	104.82	104.82	0.21%	1,500,464
Jul 1, 2026	103.14	104.60	102.16	104.60	104.60	1.42%	2,649,294
Jun 30, 2026	103.88	104.28	101.74	103.14	103.14	-0.15%	2,027,646
Jun 29, 2026	103.68	104.08	102.50	103.30	103.30	-0.31%	1,906,551
Jun 26, 2026	103.90	103.90	102.58	103.62	103.62	-0.56%	1,902,333
Jun 25, 2026	103.46	104.92	103.26	104.20	104.20	0.81%	2,372,910
Jun 24, 2026	104.40	104.56	102.26	103.36	103.36	-1.00%	1,821,188
Jun 23, 2026	103.70	104.40	102.36	104.40	104.40	-0.38%	1,812,584
Jun 22, 2026	105.88	106.00	103.74	104.80	104.80	-0.46%	1,269,852
Jun 19, 2026	105.00	105.70	104.14	105.28	105.28	-0.21%	4,252,350
Jun 18, 2026	106.50	106.50	105.12	105.50	105.50	-1.01%	1,410,882
Jun 17, 2026	106.62	107.40	105.54	106.58	106.58	0.66%	2,340,269
Jun 16, 2026	103.36	106.52	103.36	105.88	105.88	2.78%	2,874,868
Jun 15, 2026	106.00	108.08	103.02	103.02	103.02	-1.51%	2,455,179
Jun 12, 2026	101.20	105.08	101.00	104.60	104.60	4.81%	2,366,656
Jun 11, 2026	98.50	99.80	98.39	99.80	99.80	1.61%	1,571,061
Jun 10, 2026	100.44	100.44	97.82	98.22	98.22	-2.02%	1,407,714
Jun 9, 2026	99.99	101.40	98.79	100.24	100.24	1.00%	1,884,560
Jun 8, 2026	97.80	99.25	96.87	99.25	99.25	0.98%	2,324,508
Jun 5, 2026	100.00	100.68	98.29	98.29	98.29	-2.08%	3,086,308
Jun 3, 2026	99.50	100.40	99.30	100.38	100.38	0.88%	2,054,833
Jun 2, 2026	100.46	101.50	98.31	99.50	99.50	-0.50%	2,636,309
Jun 1, 2026	103.88	103.96	100.00	100.00	100.00	-2.91%	2,061,549
May 29, 2026	103.70	105.20	103.00	103.00	103.00	-0.19%	5,240,136
May 28, 2026	104.40	104.70	103.04	103.20	103.20	-1.24%	2,398,287
May 27, 2026	104.96	105.90	104.24	104.50	104.50	0.29%	1,355,177
May 26, 2026	104.86	105.12	104.06	104.20	104.20	-0.74%	1,069,936
May 25, 2026	103.00	104.98	102.86	104.98	104.98	3.08%	709,957
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