WSE:PKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	124.50	124.94	124.16	124.52	-	0.05%	120,676
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%	2,469,150
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