WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	114.60	116.18	113.40	115.62	115.62	0.38%	953,182
Oct 14, 2026	116.80	117.10	114.60	115.18	115.18	-1.23%	2,282,485
Oct 13, 2026	116.70	116.98	115.50	116.62	116.62	0.24%	2,235,764
Oct 12, 2026	114.62	116.36	114.60	116.34	116.34	2.11%	2,361,623
Oct 9, 2026	116.00	116.62	113.02	113.94	113.94	-0.85%	6,205,203
Oct 8, 2026	118.00	118.28	114.92	114.92	114.92	-3.33%	4,183,503
Oct 7, 2026	122.50	123.08	118.30	118.88	118.88	-3.27%	3,166,524
Oct 6, 2026	121.00	123.12	120.26	122.90	122.90	2.67%	2,193,326
Oct 5, 2026	118.90	119.94	116.30	119.70	119.70	1.23%	2,070,573
Oct 2, 2026	120.14	121.02	116.94	118.24	118.24	-1.20%	3,675,071
Oct 1, 2026	123.40	124.00	119.56	119.68	119.68	-3.48%	5,344,443
Sep 30, 2026	123.68	125.58	123.22	124.00	124.00	0.50%	3,533,388
Sep 29, 2026	124.90	125.16	122.36	123.38	123.38	-0.79%	3,482,969
Sep 28, 2026	124.90	125.42	124.10	124.36	124.36	-0.14%	2,200,097
Sep 25, 2026	124.50	125.54	124.00	124.54	124.54	0.06%	2,109,954
Sep 24, 2026	122.70	124.56	121.60	124.46	124.46	1.02%	1,527,738
Sep 23, 2026	123.56	124.54	122.34	123.20	123.20	-	2,027,789
Sep 22, 2026	123.40	124.26	122.10	123.20	123.20	0.08%	3,021,348
Sep 21, 2026	120.08	123.10	120.00	123.10	123.10	2.72%	1,242,007
Sep 18, 2026	120.78	120.90	118.50	119.84	119.84	-0.17%	6,120,356
Sep 17, 2026	121.00	122.32	120.04	120.04	120.04	-0.32%	1,989,817
Sep 16, 2026	120.68	120.84	119.34	120.42	120.42	0.10%	2,983,158
Sep 15, 2026	120.20	120.74	118.16	120.30	120.30	0.30%	3,162,023
Sep 14, 2026	120.00	121.34	119.50	119.94	119.94	-0.48%	1,976,846
Sep 11, 2026	119.40	120.98	118.96	120.52	120.52	0.90%	2,089,155
Sep 10, 2026	118.50	120.00	118.44	119.44	119.44	0.95%	4,318,401
Sep 9, 2026	117.62	118.96	116.90	118.32	118.32	0.34%	3,934,022
Sep 8, 2026	116.60	117.92	115.32	117.92	117.92	0.87%	1,814,109
Sep 7, 2026	116.90	117.24	116.14	116.90	116.90	-	1,105,969
Sep 4, 2026	115.00	117.18	114.80	116.90	116.90	1.85%	1,963,600
Sep 3, 2026	114.10	115.00	112.30	114.78	114.78	0.47%	1,557,625
Sep 2, 2026	113.06	114.50	112.12	114.24	114.24	0.47%	1,593,154
Sep 1, 2026	113.72	114.28	111.72	113.70	113.70	-0.23%	1,677,539
Aug 31, 2026	113.30	115.00	112.78	113.96	113.96	0.41%	2,694,154
Aug 28, 2026	113.36	113.80	111.82	113.50	113.50	1.03%	1,616,439
Aug 27, 2026	116.50	116.66	112.22	112.34	112.34	-2.97%	2,029,390
Aug 26, 2026	114.00	116.20	113.20	115.78	115.78	1.99%	2,030,192
Aug 25, 2026	113.80	114.64	113.30	113.52	113.52	0.34%	1,041,881
Aug 24, 2026	113.94	113.96	112.24	113.14	113.14	-0.72%	1,921,088
Aug 21, 2026	114.00	115.38	113.90	113.96	113.96	0.23%	2,121,825
Aug 20, 2026	115.00	115.00	113.10	113.70	113.70	-1.13%	2,270,308
Aug 19, 2026	110.36	115.30	109.24	115.00	115.00	4.68%	4,208,760
Aug 18, 2026	110.70	111.40	109.86	109.86	109.86	-1.40%	1,524,586
Aug 17, 2026	111.48	111.74	110.00	111.42	111.42	0.31%	1,773,315
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%	2,569,518
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