Advertisement
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 12.51 | 13.43 | 12.35 | 12.71 | 12.71 | 3,400 |
| Nov 25, 2024 | 13.40 | 14.50 | 12.24 | 14.50 | 14.50 | 5,800 |
| Nov 22, 2024 | 12.36 | 14.48 | 12.20 | 13.45 | 13.45 | 4,100 |
| Nov 21, 2024 | 12.40 | 13.84 | 12.40 | 13.84 | 13.84 | 1,900 |
| Nov 20, 2024 | 12.56 | 15.20 | 12.40 | 12.41 | 12.41 | 6,200 |
| Nov 19, 2024 | 13.44 | 13.58 | 12.20 | 13.10 | 13.10 | 2,900 |
| Nov 18, 2024 | 15.44 | 15.44 | 13.38 | 13.38 | 13.38 | 7,300 |
| Nov 15, 2024 | 13.21 | 15.89 | 13.21 | 14.75 | 14.75 | 9,900 |
| Nov 14, 2024 | 13.45 | 14.83 | 13.45 | 14.70 | 14.70 | 2,200 |
| Nov 13, 2024 | 13.51 | 13.93 | 13.35 | 13.93 | 13.93 | 3,600 |
| Nov 12, 2024 | 13.91 | 14.50 | 13.91 | 14.10 | 14.10 | 2,200 |
| Nov 11, 2024 | 14.01 | 16.00 | 13.91 | 14.06 | 14.06 | 6,300 |
| Nov 08, 2024 | 16.85 | 16.85 | 15.43 | 16.00 | 16.00 | 1,900 |
| Nov 07, 2024 | 14.30 | 16.00 | 14.20 | 15.10 | 15.10 | 14,000 |
| Nov 06, 2024 | 14.75 | 14.75 | 14.16 | 14.16 | 14.16 | 41,400 |
| Nov 05, 2024 | 14.06 | 16.15 | 13.90 | 13.90 | 13.90 | 2,000 |
| Nov 04, 2024 | 16.60 | 16.60 | 13.91 | 14.10 | 14.10 | 2,400 |
| Nov 01, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 600 |
| Oct 31, 2024 | 14.58 | 15.95 | 13.20 | 15.95 | 15.95 | 25,200 |
| Oct 30, 2024 | 13.60 | 14.15 | 13.60 | 13.81 | 13.81 | 4,200 |
| Oct 29, 2024 | 14.44 | 14.75 | 13.30 | 13.30 | 13.30 | 3,000 |
| Oct 28, 2024 | 13.30 | 15.00 | 13.30 | 15.00 | 15.00 | 3,000 |
| Oct 25, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 700 |
| Oct 24, 2024 | 14.55 | 14.55 | 13.40 | 13.91 | 13.91 | 1,700 |
| Oct 23, 2024 | 13.53 | 15.54 | 13.53 | 13.93 | 13.93 | 1,700 |
| Oct 22, 2024 | 13.17 | 15.66 | 13.17 | 15.00 | 15.00 | 3,300 |
| Oct 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| Oct 18, 2024 | 14.37 | 15.90 | 13.80 | 15.23 | 15.23 | 2,700 |
| Oct 17, 2024 | 15.18 | 15.30 | 13.92 | 13.92 | 13.92 | 9,800 |
| Oct 16, 2024 | 14.76 | 16.90 | 14.76 | 16.90 | 16.90 | 3,700 |
| Oct 15, 2024 | 14.21 | 16.01 | 14.05 | 14.21 | 14.21 | 1,000 |
| Oct 14, 2024 | 15.53 | 15.53 | 13.96 | 14.48 | 14.48 | 1,900 |
| Oct 11, 2024 | 15.45 | 16.29 | 14.05 | 14.35 | 14.35 | 16,900 |
| Oct 10, 2024 | 13.41 | 15.81 | 13.26 | 13.94 | 13.94 | 5,700 |
| Oct 09, 2024 | 13.70 | 16.33 | 13.66 | 13.67 | 13.67 | 1,500 |
| Oct 08, 2024 | 15.64 | 15.64 | 13.56 | 13.86 | 13.86 | 4,900 |
| Oct 07, 2024 | 14.38 | 15.80 | 12.95 | 12.95 | 12.95 | 2,700 |
| Oct 04, 2024 | 14.33 | 15.70 | 12.95 | 15.70 | 15.70 | 1,400 |
| Oct 03, 2024 | 15.60 | 15.60 | 13.52 | 13.66 | 13.66 | 1,300 |
| Oct 02, 2024 | 13.82 | 15.57 | 13.47 | 15.57 | 15.57 | 2,700 |
| Oct 01, 2024 | 14.11 | 15.03 | 13.77 | 13.81 | 13.81 | 2,300 |
| Sep 30, 2024 | 14.71 | 15.94 | 14.67 | 14.67 | 14.67 | 1,900 |
| Sep 27, 2024 | 17.13 | 17.13 | 14.47 | 14.47 | 14.47 | 8,700 |
| Sep 26, 2024 | 17.09 | 17.25 | 14.43 | 15.22 | 15.22 | 2,200 |
| Sep 25, 2024 | 14.30 | 17.15 | 14.30 | 17.10 | 17.10 | 3,100 |
| Sep 24, 2024 | 14.56 | 15.48 | 14.56 | 14.72 | 14.72 | 1,600 |
| Sep 23, 2024 | 14.27 | 15.53 | 14.13 | 14.29 | 14.29 | 3,600 |
| Sep 20, 2024 | 14.06 | 16.00 | 13.90 | 13.90 | 13.90 | 7,700 |
| Sep 19, 2024 | 16.48 | 16.48 | 14.12 | 16.47 | 16.47 | 1,500 |
| Sep 18, 2024 | 14.11 | 15.62 | 14.11 | 15.06 | 15.06 | 7,000 |
| Sep 17, 2024 | 13.80 | 15.04 | 13.80 | 15.04 | 15.04 | 3,200 |
| Sep 16, 2024 | 13.85 | 15.28 | 13.85 | 14.46 | 14.46 | 7,900 |
| Sep 13, 2024 | 13.75 | 15.46 | 13.75 | 14.00 | 14.00 | 3,800 |
| Sep 12, 2024 | 13.51 | 15.34 | 13.36 | 15.34 | 15.34 | 4,800 |
| Sep 11, 2024 | 14.16 | 16.15 | 13.50 | 13.99 | 13.99 | 5,300 |
| Sep 10, 2024 | 14.55 | 16.30 | 14.55 | 15.45 | 15.45 | 13,200 |
| Sep 09, 2024 | 16.54 | 16.54 | 14.01 | 15.28 | 15.28 | 4,900 |
| Sep 06, 2024 | 15.90 | 16.65 | 14.40 | 14.65 | 14.65 | 6,900 |
| Sep 05, 2024 | 16.27 | 16.27 | 14.55 | 16.10 | 16.10 | 10,900 |
| Sep 04, 2024 | 14.20 | 15.50 | 14.20 | 14.37 | 14.37 | 2,500 |
| Sep 03, 2024 | 14.65 | 14.95 | 14.35 | 14.56 | 14.56 | 10,600 |
| Aug 30, 2024 | 14.31 | 16.95 | 14.11 | 14.11 | 14.11 | 1,900 |
| Aug 29, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1,000 |
| Aug 28, 2024 | 14.30 | 14.85 | 13.86 | 13.86 | 13.86 | 2,500 |
| Aug 27, 2024 | 14.90 | 14.95 | 14.20 | 14.20 | 14.20 | 19,100 |
| Aug 26, 2024 | 14.28 | 16.00 | 14.28 | 16.00 | 16.00 | 26,000 |
| Aug 23, 2024 | 16.48 | 16.48 | 14.80 | 14.89 | 14.89 | 3,500 |
| Aug 22, 2024 | 14.66 | 16.50 | 14.66 | 15.89 | 15.89 | 41,400 |
| Aug 21, 2024 | 16.55 | 16.55 | 13.75 | 16.50 | 16.50 | 90,200 |
| Aug 20, 2024 | 14.21 | 16.13 | 14.21 | 16.13 | 16.13 | 200,800 |
| Aug 19, 2024 | 14.00 | 15.31 | 14.00 | 15.31 | 15.31 | 78,200 |
| Aug 16, 2024 | 15.05 | 15.72 | 14.69 | 14.85 | 14.85 | 211,100 |
| Aug 15, 2024 | 15.13 | 16.05 | 15.13 | 15.21 | 15.21 | 4,800 |
| Aug 14, 2024 | 13.75 | 14.90 | 13.75 | 14.62 | 14.62 | 79,900 |
| Aug 13, 2024 | 14.48 | 16.25 | 13.85 | 16.25 | 16.25 | 126,100 |
| Aug 12, 2024 | 14.85 | 15.60 | 13.60 | 15.60 | 15.60 | 155,000 |
| Aug 09, 2024 | 13.75 | 14.85 | 13.53 | 14.41 | 14.41 | 176,800 |
| Aug 08, 2024 | 13.33 | 14.00 | 12.95 | 13.95 | 13.95 | 182,800 |
| Aug 07, 2024 | 17.50 | 17.50 | 13.81 | 14.53 | 14.53 | 1,500 |
| Aug 06, 2024 | 20.00 | 21.00 | 14.00 | 17.02 | 17.02 | 4,100 |
| Aug 05, 2024 | 13.20 | 17.95 | 13.20 | 15.58 | 15.58 | 5,200 |
| Aug 02, 2024 | 14.70 | 15.75 | 14.12 | 14.30 | 14.30 | 132,800 |
| Aug 01, 2024 | 15.07 | 16.55 | 14.70 | 16.25 | 16.25 | 111,700 |
| Jul 31, 2024 | 15.00 | 15.36 | 14.95 | 14.95 | 14.95 | 84,200 |
| Jul 30, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 29, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 26, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 25, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 24, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 23, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 22, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 19, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 18, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 17, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 16, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 15, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 12, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 10, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 09, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.