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
20/02/2018 43.39p 44.73p 44.73p 44.73p 0
19/02/2018 43.39p 44.73p 44.73p 44.73p 592
16/02/2018 43.39p 44.73p 44.73p 44.73p 0
15/02/2018 43.39p 44.73p 44.73p 44.73p 0
14/02/2018 43.39p 44.73p 44.73p 44.73p 0
13/02/2018 43.39p 44.73p 44.73p 44.73p 571
12/02/2018 43.39p 44.73p 43.39p 44.73p 20732
09/02/2018 46.75p 44.73p 44.73p 44.73p 565
08/02/2018 46.75p 44.73p 44.73p 44.73p 0
07/02/2018 46.75p 44.73p 44.73p 44.73p 56992
06/02/2018 46.75p 44.73p 44.73p 44.73p 0
05/02/2018 46.75p 44.73p 44.73p 44.73p 0
02/02/2018 46.75p 44.73p 44.73p 44.73p 0
01/02/2018 46.75p 44.73p 44.73p 44.73p 0
31/01/2018 46.75p 44.73p 44.73p 44.73p 0
30/01/2018 46.75p 44.73p 44.73p 44.73p 0
29/01/2018 46.75p 44.73p 44.73p 44.73p 0
26/01/2018 46.75p 44.73p 44.73p 44.73p 0
25/01/2018 46.75p 44.73p 44.73p 44.73p 0
24/01/2018 46.75p 44.73p 44.73p 44.73p -42907
23/01/2018 46.75p 46.93p 44.73p 44.73p 45814
22/01/2018 44.08p 44.73p 44.73p 44.73p 0
19/01/2018 44.08p 44.73p 44.73p 44.73p 381
18/01/2018 44.08p 44.73p 44.73p 44.73p 206
17/01/2018 44.08p 44.73p 44.73p 44.73p 0
16/01/2018 44.08p 44.73p 44.73p 44.73p 0
15/01/2018 44.08p 44.73p 44.73p 44.73p 141310
12/01/2018 44.08p 44.73p 44.73p 44.73p 0
11/01/2018 44.08p 44.73p 44.73p 44.73p 0
10/01/2018 44.08p 44.73p 44.73p 44.73p 0
09/01/2018 44.08p 44.73p 44.73p 44.73p 0
08/01/2018 44.08p 44.73p 44.73p 44.73p 0
05/01/2018 44.08p 44.73p 44.73p 44.73p 0
04/01/2018 44.08p 44.73p 44.73p 44.73p 0
03/01/2018 44.08p 44.73p 44.73p 44.73p 0
02/01/2018 44.08p 44.73p 44.08p 44.73p 0
29/12/2017 44.08p 44.08p 44.08p 40.27p 0
28/12/2017 44.08p 44.08p 44.08p 40.27p 0
27/12/2017 44.08p 44.08p 44.05p 40.27p 35490
22/12/2017 43.76p 43.80p 43.80p 40.27p 0
21/12/2017 43.76p 43.80p 43.66p 40.27p 31958
20/12/2017 42.28p 43.25p 43.25p 40.27p 0
19/12/2017 42.28p 43.25p 43.25p 40.27p 0
18/12/2017 42.28p 43.25p 43.25p 40.27p 0
15/12/2017 42.28p 43.25p 43.25p 40.27p 11683
14/12/2017 42.28p 43.00p 42.28p 40.27p 8695
13/12/2017 41.00p 41.00p 41.00p 40.27p 0
12/12/2017 41.00p 41.00p 41.00p 40.27p 0
11/12/2017 41.00p 41.00p 41.00p 40.27p 0
08/12/2017 41.00p 41.00p 41.00p 40.27p 0
07/12/2017 41.00p 41.00p 41.00p 40.27p 0
06/12/2017 41.00p 41.00p 41.00p 40.27p 1688
05/12/2017 41.36p 41.36p 41.36p 40.27p 0
04/12/2017 41.36p 41.36p 41.36p 40.27p 0
01/12/2017 41.36p 41.36p 41.36p 40.27p 100000
30/11/2017 42.12p 42.50p 42.12p 40.27p 29421
29/11/2017 42.42p 42.42p 42.42p 40.27p 30000
28/11/2017 42.10p 42.00p 42.00p 40.27p 0
27/11/2017 42.10p 42.00p 42.00p 40.27p 0
24/11/2017 42.10p 42.12p 41.87p 40.27p 133655
23/11/2017 42.00p 42.20p 42.00p 40.27p 170000
22/11/2017 41.62p 41.62p 41.62p 40.27p 125000
21/11/2017 35.10p 36.24p 36.24p 40.27p 0
20/11/2017 35.10p 36.24p 36.24p 40.27p 0
17/11/2017 35.10p 36.24p 36.24p 40.27p 0
16/11/2017 35.10p 40.14p 36.24p 40.27p 39116
15/11/2017 35.10p 36.24p 36.24p 40.27p 0
14/11/2017 35.10p 39.97p 36.24p 40.27p 65000
13/11/2017 35.10p 39.62p 36.24p 40.27p 62010
10/11/2017 35.10p 36.24p 36.24p 40.27p 0
09/11/2017 35.10p 39.45p 36.24p 40.27p 128366
08/11/2017 35.10p 39.73p 36.24p 40.27p 100000
07/11/2017 35.10p 36.24p 36.24p 40.27p 0
06/11/2017 35.10p 36.24p 36.24p 40.27p 0
03/11/2017 35.10p 36.24p 36.24p 40.27p 0
02/11/2017 35.10p 36.24p 36.24p 40.27p 0
01/11/2017 35.10p 36.24p 36.24p 40.27p 0
31/10/2017 35.10p 36.24p 36.24p 40.27p 0
30/10/2017 35.10p 38.40p 36.24p 40.27p 1349
27/10/2017 35.10p 36.24p 36.24p 40.27p 0
26/10/2017 35.10p 36.24p 36.24p 40.27p 0
25/10/2017 35.10p 36.24p 36.24p 40.27p 0
24/10/2017 35.10p 36.24p 36.24p 40.27p 0
23/10/2017 35.10p 37.18p 36.24p 40.27p 75979
20/10/2017 35.10p 36.24p 36.24p 40.27p 0
19/10/2017 35.10p 36.24p 36.24p 40.27p 0
18/10/2017 35.10p 36.50p 36.24p 40.27p 10024
17/10/2017 35.10p 36.24p 36.24p 40.27p 0
16/10/2017 35.10p 36.24p 36.24p 40.27p 0
13/10/2017 35.10p 36.24p 36.24p 40.27p 0
12/10/2017 35.10p 36.24p 36.24p 40.27p 2133764
11/10/2017 35.10p 36.24p 36.24p 40.27p 44810
10/10/2017 35.10p 36.24p 36.24p 40.27p 76000
09/10/2017 35.10p 36.24p 36.24p 40.27p 0
06/10/2017 35.10p 36.24p 36.24p 40.27p 186731
05/10/2017 35.10p 36.24p 36.24p 40.27p 103659
04/10/2017 35.10p 36.24p 36.24p 40.27p 0
03/10/2017 35.10p 36.24p 36.24p 40.27p 0
02/10/2017 35.10p 36.24p 36.24p 40.27p 14077
29/09/2017 35.10p 36.24p 36.24p 40.27p 126320
28/09/2017 35.10p 36.24p 36.24p 40.27p 0
27/09/2017 35.10p 36.24p 36.24p 40.27p 0
26/09/2017 35.10p 36.24p 36.24p 40.27p 0
25/09/2017 35.10p 36.24p 36.24p 40.27p 0
22/09/2017 35.10p 36.24p 36.24p 40.27p 1
21/09/2017 35.10p 36.24p 36.24p 40.27p 1
20/09/2017 35.10p 36.24p 36.24p 40.27p 0
19/09/2017 35.10p 36.24p 36.24p 40.27p 0
18/09/2017 35.10p 36.24p 36.24p 40.27p 0
15/09/2017 35.10p 36.24p 36.24p 40.27p 383880
14/09/2017 35.10p 36.24p 36.24p 40.27p 0
13/09/2017 35.10p 36.24p 36.24p 40.27p 0
12/09/2017 35.10p 36.24p 36.24p 40.27p 0
11/09/2017 35.10p 36.24p 36.24p 40.27p 0
08/09/2017 35.10p 36.24p 36.24p 40.27p 0
07/09/2017 35.10p 36.24p 36.24p 40.27p 57898
06/09/2017 35.10p 36.24p 36.24p 40.27p 0
05/09/2017 35.10p 36.24p 36.24p 40.27p 0
04/09/2017 35.10p 36.24p 36.24p 40.27p 45000
01/09/2017 35.10p 36.24p 36.24p 40.27p 0
31/08/2017 35.10p 36.24p 36.24p 40.27p 113797
30/08/2017 35.10p 36.24p 36.24p 40.27p 0
29/08/2017 35.10p 36.24p 36.24p 40.27p 0
25/08/2017 35.10p 36.24p 36.24p 40.27p 4995
24/08/2017 35.10p 36.24p 36.24p 40.27p 0
23/08/2017 35.10p 36.24p 36.24p 40.27p 0
22/08/2017 35.10p 36.24p 36.24p 40.27p 0
21/08/2017 35.10p 36.24p 36.24p 40.27p 0
18/08/2017 35.10p 36.24p 36.24p 40.27p 0
17/08/2017 35.10p 36.24p 36.24p 40.27p 0
16/08/2017 35.10p 36.24p 36.24p 40.27p 0
15/08/2017 35.10p 36.24p 36.24p 40.27p 0
14/08/2017 35.10p 36.24p 36.24p 40.27p 0
11/08/2017 35.10p 36.24p 36.24p 40.27p 13642
10/08/2017 35.10p 36.24p 36.24p 40.27p 0
09/08/2017 35.10p 36.24p 36.24p 40.27p 0
08/08/2017 35.10p 36.24p 36.24p 40.27p 0
07/08/2017 35.10p 36.24p 36.24p 40.27p 0
04/08/2017 35.10p 36.24p 36.24p 40.27p 0
03/08/2017 35.10p 36.24p 36.24p 40.27p 85643
02/08/2017 35.10p 36.24p 36.24p 40.27p 0
01/08/2017 35.10p 36.24p 36.24p 40.27p 0
31/07/2017 35.10p 36.24p 36.24p 40.27p 95371
28/07/2017 35.10p 36.24p 36.24p 40.27p 24932
27/07/2017 35.10p 36.24p 36.24p 40.27p 124425
26/07/2017 35.10p 36.24p 36.24p 40.27p 178744
25/07/2017 35.10p 36.24p 36.24p 40.27p 115697
24/07/2017 35.10p 36.24p 36.24p 40.27p 0
21/07/2017 35.10p 36.24p 36.24p 40.27p 0
20/07/2017 35.10p 36.24p 36.24p 40.27p 0
19/07/2017 35.10p 36.24p 36.24p 40.27p 0
18/07/2017 35.10p 36.24p 36.24p 40.27p 93621
17/07/2017 35.10p 36.24p 36.24p 40.27p 0
14/07/2017 35.10p 36.24p 36.24p 40.27p 0
13/07/2017 35.10p 36.24p 36.24p 40.27p 0
12/07/2017 35.10p 36.24p 36.24p 40.27p 0
11/07/2017 35.10p 36.24p 36.24p 40.27p 0
10/07/2017 35.10p 36.24p 36.24p 40.27p 0
07/07/2017 35.10p 36.24p 36.24p 40.27p 287000
06/07/2017 35.10p 36.24p 36.24p 40.27p 0
05/07/2017 35.10p 36.24p 36.24p 40.27p 0
04/07/2017 35.10p 36.24p 36.24p 40.27p 0
03/07/2017 35.10p 36.24p 36.24p 40.27p 0
30/06/2017 35.10p 36.24p 36.24p 40.27p 0
29/06/2017 35.10p 36.24p 36.24p 40.27p 4
28/06/2017 35.10p 36.24p 36.24p 40.27p 0
27/06/2017 35.10p 36.24p 36.24p 40.27p 3708
26/06/2017 35.10p 36.24p 36.24p 40.27p 30409
23/06/2017 35.10p 36.24p 36.24p 40.27p 0
22/06/2017 35.10p 36.24p 36.24p 40.27p 0
21/06/2017 35.10p 36.24p 36.24p 40.27p 0
20/06/2017 35.10p 36.24p 36.24p 40.27p 0
19/06/2017 35.10p 36.24p 36.24p 40.27p 0
16/06/2017 35.10p 36.24p 35.10p 40.27p 33316
15/06/2017 35.39p 36.24p 36.24p 40.27p 0
14/06/2017 35.39p 36.24p 36.24p 40.27p 0
13/06/2017 35.39p 36.24p 35.22p 40.27p 17289
12/06/2017 36.24p 36.24p 36.24p 40.27p 0
09/06/2017 36.24p 36.24p 36.24p 40.27p 0
08/06/2017 36.24p 36.24p 36.24p 40.27p 0
07/06/2017 36.24p 36.24p 36.24p 40.27p 0
06/06/2017 36.24p 36.24p 36.24p 40.27p 0
05/06/2017 36.24p 36.24p 36.24p 40.27p 0
02/06/2017 36.24p 36.24p 36.24p 40.27p 0
01/06/2017 36.24p 36.24p 36.24p 40.27p 17500
31/05/2017 36.13p 30.96p 30.96p 40.27p 0
30/05/2017 36.13p 30.96p 30.96p 40.27p 0
26/05/2017 36.13p 36.13p 30.96p 40.27p 2622
25/05/2017 35.33p 30.96p 30.96p 40.27p 0
24/05/2017 35.33p 30.96p 30.96p 40.27p 0
23/05/2017 35.33p 30.96p 30.96p 40.27p 0
22/05/2017 35.33p 35.45p 30.96p 40.27p 94699
19/05/2017 34.43p 34.43p 30.96p 40.27p 13000
18/05/2017 34.33p 34.33p 30.96p 40.27p 50000
17/05/2017 36.28p 30.96p 30.96p 40.27p 0
16/05/2017 36.28p 30.96p 30.96p 40.27p 0
15/05/2017 36.28p 30.96p 30.96p 40.27p 0
12/05/2017 36.28p 30.96p 30.96p 40.27p 0
11/05/2017 36.28p 30.96p 30.96p 40.27p 0
10/05/2017 36.28p 30.96p 30.96p 40.27p 0

*Close Price adjusted for both dividends and splits