Powszechna Kasa Oszczednosci Bank P (0FMO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Powszechna Kasa Oszczednosci Bank P

Date Open High Low Close* Volume
20/09/2019 39.53p 39.53p 39.53p 39.53p 0
19/09/2019 39.53p 39.53p 39.53p 39.53p 0
18/09/2019 39.53p 39.53p 39.53p 39.53p 0
17/09/2019 39.53p 39.53p 39.53p 39.53p 0
16/09/2019 39.53p 39.53p 39.53p 39.53p 0
13/09/2019 39.53p 39.53p 39.53p 39.53p 0
12/09/2019 39.53p 39.53p 39.53p 39.53p 0
11/09/2019 39.53p 39.53p 39.53p 39.53p 0
10/09/2019 39.53p 39.53p 39.53p 39.53p 0
09/09/2019 39.53p 39.53p 39.53p 39.53p 0
06/09/2019 39.53p 39.53p 39.53p 39.53p 0
05/09/2019 39.53p 39.53p 39.53p 39.53p 0
04/09/2019 38.38p 39.53p 38.38p 39.53p 0
03/09/2019 38.38p 38.38p 38.38p 38.38p 0
02/09/2019 37.99p 38.38p 37.99p 38.38p 0
30/08/2019 37.99p 38.20p 37.99p 37.99p 100000
29/08/2019 39.42p 39.42p 37.30p 37.99p 150000
28/08/2019 40.01p 40.01p 36.95p 39.42p 452720
27/08/2019 40.01p 40.01p 40.01p 40.01p 724962
23/08/2019 40.01p 40.01p 40.01p 40.01p 0
22/08/2019 40.01p 40.01p 40.01p 40.01p 0
21/08/2019 40.01p 40.01p 40.01p 40.01p 0
20/08/2019 40.01p 40.01p 39.72p 40.01p 23201
19/08/2019 39.72p 40.01p 39.30p 39.72p 187125
16/08/2019 39.72p 39.72p 39.72p 39.72p 0
15/08/2019 39.72p 39.72p 39.72p 39.72p 0
14/08/2019 39.72p 39.72p 39.72p 39.72p 1897
13/08/2019 39.72p 39.72p 39.72p 39.72p 0
12/08/2019 39.72p 39.72p 39.72p 39.72p 0
09/08/2019 39.72p 39.72p 39.72p 39.72p 0
08/08/2019 39.03p 39.72p 39.03p 39.72p 8020
07/08/2019 39.38p 39.38p 39.03p 39.03p 0
06/08/2019 40.06p 40.06p 39.38p 39.38p 0
05/08/2019 40.06p 40.06p 39.21p 40.06p 24660
02/08/2019 40.88p 40.88p 39.13p 40.06p 11500
01/08/2019 40.88p 40.88p 10.45p 40.88p 3049715
31/07/2019 40.88p 40.88p 40.88p 40.88p 152
30/07/2019 42.33p 42.33p 40.88p 40.88p 30519
29/07/2019 42.51p 42.51p 42.33p 42.33p 0
26/07/2019 42.51p 42.51p 42.51p 42.51p 0
25/07/2019 42.51p 42.51p 42.51p 42.51p 0
24/07/2019 42.51p 42.51p 42.51p 42.51p 0
23/07/2019 42.51p 42.51p 42.51p 42.51p 1933060
22/07/2019 41.49p 42.51p 41.49p 42.51p 0
19/07/2019 41.49p 41.49p 41.49p 41.49p 0
18/07/2019 41.49p 41.73p 41.49p 41.49p 99354
17/07/2019 41.94p 41.94p 41.49p 41.49p 44702
16/07/2019 41.94p 41.94p 41.94p 41.94p 0
15/07/2019 41.94p 41.94p 41.94p 41.94p 0
12/07/2019 41.94p 41.94p 41.94p 41.94p 0
11/07/2019 42.78p 42.78p 41.94p 41.94p 0
10/07/2019 42.78p 42.78p 42.78p 42.78p 94540
09/07/2019 42.78p 42.78p 42.78p 42.78p 0
08/07/2019 42.78p 42.78p 42.78p 42.78p 1820
05/07/2019 43.24p 43.24p 42.78p 42.78p 1461
04/07/2019 43.24p 43.24p 43.24p 43.24p 50000
03/07/2019 43.53p 43.53p 43.24p 43.24p 0
02/07/2019 43.53p 43.53p 43.53p 43.53p 32350
01/07/2019 42.85p 43.53p 42.85p 43.53p 56797
28/06/2019 42.85p 42.85p 42.85p 42.85p 0
27/06/2019 42.85p 42.96p 42.85p 42.85p 7509
26/06/2019 43.19p 43.19p 42.85p 42.85p 100000
25/06/2019 43.19p 43.19p 43.19p 43.19p 0
24/06/2019 43.19p 43.19p 43.19p 43.19p 8464
21/06/2019 43.19p 43.19p 43.17p 43.19p 539665
20/06/2019 43.19p 43.19p 43.19p 43.19p 0
19/06/2019 42.13p 43.19p 42.13p 43.19p 0
18/06/2019 42.13p 43.05p 42.13p 42.13p 153744
17/06/2019 42.13p 42.13p 42.13p 42.13p 0
14/06/2019 42.13p 42.13p 42.13p 42.13p 0
13/06/2019 42.13p 42.13p 42.13p 42.13p 0
12/06/2019 42.13p 42.13p 42.13p 42.13p 0
11/06/2019 41.13p 42.13p 41.13p 42.13p 50080
10/06/2019 40.72p 41.90p 40.72p 41.13p 50000
07/06/2019 40.24p 42.04p 40.24p 40.72p 53433
06/06/2019 39.13p 41.57p 39.13p 40.24p 500000
05/06/2019 39.13p 39.13p 39.13p 39.13p 0
04/06/2019 37.99p 39.13p 37.99p 39.13p 1864
03/06/2019 37.99p 37.99p 37.99p 37.99p 0
31/05/2019 37.99p 37.99p 37.99p 37.99p 0
30/05/2019 37.99p 37.99p 37.99p 37.99p 913
29/05/2019 37.99p 37.99p 37.99p 37.99p 0
28/05/2019 37.99p 37.99p 37.99p 37.99p 0
24/05/2019 37.99p 37.99p 37.99p 37.99p 26396
23/05/2019 37.99p 37.99p 37.99p 37.99p 6097
22/05/2019 37.99p 37.99p 37.99p 37.99p 0
21/05/2019 37.99p 37.99p 37.99p 37.99p 0
20/05/2019 37.99p 37.99p 37.99p 37.99p 0
17/05/2019 37.99p 37.99p 37.99p 37.99p 0
16/05/2019 37.99p 37.99p 37.99p 37.99p 0
15/05/2019 37.99p 37.99p 37.10p 37.99p 76377
14/05/2019 37.99p 37.99p 37.99p 37.99p 0
13/05/2019 38.52p 38.52p 37.99p 37.99p 0
10/05/2019 37.30p 38.52p 37.30p 38.52p 0
09/05/2019 37.94p 37.94p 37.30p 37.30p 0
08/05/2019 38.71p 38.71p 37.76p 37.94p 25000
07/05/2019 39.54p 39.54p 38.66p 38.71p 25000
03/05/2019 39.54p 39.54p 39.54p 39.54p 0
02/05/2019 39.54p 39.54p 39.54p 39.54p 0
01/05/2019 39.54p 39.54p 39.54p 39.54p 0
30/04/2019 39.54p 39.54p 39.14p 39.54p 100
29/04/2019 39.54p 39.54p 39.54p 39.54p 0
26/04/2019 39.54p 39.54p 39.54p 39.54p 0
25/04/2019 39.54p 39.54p 39.54p 39.54p 0
24/04/2019 39.54p 39.54p 39.54p 39.54p 0
23/04/2019 39.38p 39.54p 39.38p 39.54p 0
18/04/2019 39.38p 39.38p 39.38p 39.38p 0
17/04/2019 39.38p 39.38p 39.38p 39.38p 0
16/04/2019 39.38p 39.38p 39.38p 39.38p 0
15/04/2019 39.38p 39.38p 39.38p 39.38p 0
12/04/2019 39.38p 39.38p 39.38p 39.38p 0
11/04/2019 39.38p 39.38p 39.38p 39.38p 0
10/04/2019 39.38p 39.38p 39.38p 39.38p 0
09/04/2019 39.38p 39.38p 39.38p 39.38p 0
08/04/2019 39.38p 39.38p 39.38p 39.38p 0
05/04/2019 39.13p 39.38p 39.13p 39.38p 0
04/04/2019 39.13p 39.13p 39.13p 39.13p 0
03/04/2019 39.13p 39.13p 39.13p 39.13p 0
02/04/2019 38.83p 39.13p 38.83p 39.13p 0
01/04/2019 38.83p 38.83p 38.83p 38.83p 0
29/03/2019 38.99p 38.99p 38.83p 38.83p 2329
28/03/2019 39.44p 39.44p 38.99p 38.99p 0
27/03/2019 39.06p 39.44p 39.06p 39.44p 0
26/03/2019 38.65p 39.06p 38.65p 39.06p 0
25/03/2019 39.17p 39.17p 38.65p 38.65p 0
22/03/2019 39.17p 39.17p 39.17p 39.17p 20
21/03/2019 39.17p 39.17p 39.17p 39.17p 50
20/03/2019 38.24p 39.17p 38.24p 39.17p 200000
19/03/2019 38.24p 38.24p 38.24p 38.24p 0
18/03/2019 38.24p 38.24p 38.24p 38.24p 37338
15/03/2019 38.24p 38.24p 38.24p 38.24p 0
14/03/2019 38.24p 38.24p 38.24p 38.24p 0
13/03/2019 38.35p 38.35p 38.24p 38.24p 0
12/03/2019 38.35p 38.35p 38.35p 38.35p 0
11/03/2019 38.35p 38.35p 38.35p 38.35p 0
08/03/2019 38.54p 38.54p 38.35p 38.35p 0
07/03/2019 38.54p 38.59p 38.20p 38.54p 350000
06/03/2019 38.54p 38.54p 38.20p 38.54p 481695
05/03/2019 38.54p 38.54p 38.30p 38.54p 75000
04/03/2019 37.85p 38.54p 37.85p 38.54p 0
01/03/2019 38.42p 38.42p 37.85p 37.85p 235000
28/02/2019 39.00p 39.00p 37.97p 38.42p 635000
27/02/2019 39.00p 39.00p 38.30p 39.00p 385000
26/02/2019 39.23p 39.23p 38.50p 39.00p 450000
25/02/2019 39.23p 39.23p 39.23p 39.23p 60000
22/02/2019 39.23p 39.23p 39.23p 39.23p 0
21/02/2019 39.23p 39.23p 39.23p 39.23p 0
20/02/2019 39.23p 39.23p 39.23p 39.23p 0
19/02/2019 39.83p 39.83p 39.23p 39.23p 0
18/02/2019 39.83p 39.83p 39.83p 39.83p 0
15/02/2019 39.83p 39.83p 39.83p 39.83p 0
14/02/2019 39.83p 39.83p 39.83p 39.83p 0
13/02/2019 39.83p 39.83p 39.83p 39.83p 98971
12/02/2019 39.83p 39.83p 39.83p 39.83p 0
11/02/2019 39.83p 39.83p 39.83p 39.83p 0
08/02/2019 40.13p 40.13p 39.83p 39.83p 0
07/02/2019 40.13p 40.13p 40.13p 40.13p 0
06/02/2019 40.13p 40.13p 40.13p 40.13p 0
05/02/2019 40.13p 40.13p 40.13p 40.13p 0
04/02/2019 39.96p 40.13p 39.96p 40.13p 0
01/02/2019 39.96p 39.96p 39.96p 39.96p 0
31/01/2019 40.82p 40.82p 39.96p 39.96p 3057
30/01/2019 40.82p 40.82p 40.82p 40.82p 15543
29/01/2019 40.82p 40.82p 40.82p 40.82p 2088
28/01/2019 41.03p 41.03p 40.82p 40.82p 0
25/01/2019 40.81p 41.03p 40.81p 41.03p 0
24/01/2019 40.81p 40.81p 40.81p 40.81p 0
23/01/2019 40.35p 40.81p 40.35p 40.81p 0
22/01/2019 40.35p 40.35p 40.35p 40.35p 0
21/01/2019 40.35p 40.35p 40.35p 40.35p 0
18/01/2019 40.35p 40.35p 40.35p 40.35p 0
17/01/2019 40.35p 40.35p 40.35p 40.35p 0
16/01/2019 40.58p 40.58p 39.85p 40.35p 8862
15/01/2019 40.58p 40.58p 40.58p 40.58p 67498
14/01/2019 40.58p 40.58p 40.58p 40.58p 0
11/01/2019 40.58p 40.58p 40.58p 40.58p 115000
10/01/2019 40.58p 40.58p 40.58p 40.58p 0
09/01/2019 40.58p 40.58p 40.58p 40.58p 0
08/01/2019 40.58p 40.58p 40.58p 40.58p 0
07/01/2019 40.58p 40.58p 40.58p 40.58p 0
04/01/2019 40.58p 40.58p 40.58p 40.58p 0
03/01/2019 40.58p 40.58p 40.58p 40.58p 0
02/01/2019 41.17p 41.17p 40.58p 40.58p 0
31/12/2018 41.17p 41.17p 41.17p 41.17p 0
28/12/2018 41.17p 41.17p 41.17p 41.17p 0
27/12/2018 41.17p 41.17p 41.17p 41.17p 0
24/12/2018 41.17p 41.17p 41.17p 41.17p 0
21/12/2018 41.17p 41.17p 41.17p 41.17p 0
20/12/2018 41.17p 41.17p 41.17p 41.17p 0
19/12/2018 41.17p 41.17p 41.17p 41.17p 0
18/12/2018 41.17p 41.17p 41.17p 41.17p 0
17/12/2018 41.17p 41.17p 41.17p 41.17p 0
14/12/2018 41.17p 41.17p 41.17p 41.17p 48947
13/12/2018 41.17p 41.17p 41.17p 41.17p 0
12/12/2018 41.17p 41.17p 41.17p 41.17p 0
11/12/2018 41.17p 41.17p 41.17p 41.17p 0
10/12/2018 41.17p 41.17p 41.17p 41.17p 0
07/12/2018 41.17p 41.17p 41.17p 41.17p 0
06/12/2018 41.17p 41.17p 41.17p 41.17p 0
05/12/2018 40.80p 41.17p 40.80p 41.17p 0

*Close Price adjusted for both dividends and splits