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
09/05/2017 36.28p 30.96p 30.96p 40.27p 0
08/05/2017 36.28p 36.28p 30.96p 40.27p 120000
05/05/2017 36.78p 30.96p 30.96p 40.27p 0
04/05/2017 36.78p 36.78p 30.96p 40.27p 25000
03/05/2017 34.22p 30.96p 30.96p 40.27p 0
02/05/2017 34.22p 30.96p 30.96p 40.27p 0
28/04/2017 34.22p 30.96p 30.96p 40.27p 0
27/04/2017 34.22p 30.96p 30.96p 40.27p 0
26/04/2017 34.22p 34.22p 30.96p 40.27p 25368
25/04/2017 33.53p 33.53p 30.96p 40.27p 300000
24/04/2017 33.17p 33.17p 30.96p 40.27p 10000
21/04/2017 33.17p 33.17p 30.96p 40.27p 21280
20/04/2017 32.30p 30.96p 30.96p 40.27p 0
19/04/2017 32.30p 30.96p 30.96p 40.27p 0
18/04/2017 32.30p 32.30p 30.96p 40.27p 306400
13/04/2017 32.06p 32.06p 30.96p 40.27p 34580
12/04/2017 33.50p 30.96p 30.96p 40.27p 0
11/04/2017 33.50p 30.96p 30.96p 40.27p 0
10/04/2017 33.50p 33.50p 30.96p 40.27p 9609
07/04/2017 33.51p 33.51p 30.96p 40.27p 10000
06/04/2017 32.59p 30.96p 30.96p 40.27p 0
05/04/2017 32.59p 30.96p 30.96p 40.27p 0
04/04/2017 32.59p 30.96p 30.96p 40.27p 0
03/04/2017 32.59p 32.59p 30.96p 40.27p 29260
31/03/2017 32.45p 30.96p 30.96p 40.27p 0
30/03/2017 32.45p 32.49p 30.96p 40.27p 96251
29/03/2017 33.11p 33.11p 30.96p 40.27p 334087
28/03/2017 32.70p 30.96p 30.96p 40.27p 0
27/03/2017 32.70p 32.70p 30.96p 40.27p 69111
24/03/2017 33.17p 33.26p 30.96p 40.27p 177288
23/03/2017 32.29p 32.70p 30.96p 40.27p 346275
22/03/2017 32.99p 32.99p 30.96p 40.27p 8148
21/03/2017 33.97p 33.97p 30.96p 40.27p 60000
20/03/2017 33.15p 33.15p 30.96p 40.27p 61327
17/03/2017 33.60p 33.85p 30.96p 40.27p 554628
16/03/2017 33.09p 33.38p 30.96p 40.27p 161400
15/03/2017 32.77p 32.77p 30.96p 40.27p 10860
14/03/2017 33.39p 30.96p 30.96p 40.27p 0
13/03/2017 33.39p 30.96p 30.96p 40.27p 0
10/03/2017 33.39p 33.39p 30.96p 40.27p 21105
09/03/2017 34.77p 30.96p 30.96p 40.27p 0
08/03/2017 34.77p 30.96p 30.96p 40.27p 0
07/03/2017 34.77p 30.96p 30.96p 40.27p 0
06/03/2017 34.77p 30.96p 30.96p 40.27p 0
03/03/2017 34.77p 34.99p 30.96p 40.27p 83128
02/03/2017 35.29p 35.39p 30.96p 40.27p 68820
01/03/2017 33.28p 30.96p 30.96p 40.27p 0
28/02/2017 33.28p 33.28p 30.96p 40.27p 18271
27/02/2017 34.06p 34.06p 30.96p 40.27p 30935
24/02/2017 33.96p 34.04p 30.96p 40.27p 221349
23/02/2017 34.39p 30.96p 30.96p 40.27p 0
22/02/2017 34.39p 30.96p 30.96p 40.27p 0
21/02/2017 34.39p 30.96p 30.96p 40.27p 0
20/02/2017 34.39p 34.39p 30.96p 40.27p 89000
17/02/2017 34.39p 34.39p 30.96p 40.27p 152000
16/02/2017 34.40p 34.94p 30.96p 40.27p 553435
15/02/2017 34.85p 34.85p 30.96p 40.27p 151800
14/02/2017 33.32p 30.96p 30.96p 40.27p 0
13/02/2017 33.32p 30.96p 30.96p 40.27p 0
10/02/2017 33.32p 33.32p 30.96p 40.27p 80000
09/02/2017 31.80p 31.80p 30.96p 40.27p 100000
08/02/2017 31.27p 31.27p 30.96p 40.27p 32100
07/02/2017 30.96p 30.96p 30.96p 40.27p 0
06/02/2017 30.96p 30.96p 30.96p 40.27p 0
03/02/2017 30.96p 30.96p 30.96p 40.27p 0
02/02/2017 30.96p 30.96p 30.96p 40.27p 0
01/02/2017 30.96p 30.96p 30.96p 40.27p 0
31/01/2017 30.96p 30.96p 30.96p 40.27p 5000
30/01/2017 30.92p 30.92p 30.02p 40.27p 2175
27/01/2017 31.16p 31.16p 30.02p 40.27p 25000
26/01/2017 29.43p 30.02p 30.02p 40.27p 0
25/01/2017 29.43p 30.02p 30.02p 40.27p 0
24/01/2017 29.43p 30.02p 30.02p 40.27p 0
23/01/2017 29.43p 30.02p 29.43p 40.27p 50000
20/01/2017 29.66p 30.02p 30.02p 40.27p 0
19/01/2017 29.66p 30.02p 29.66p 40.27p 172000
18/01/2017 29.48p 30.02p 30.02p 40.27p 0
17/01/2017 29.48p 30.02p 29.43p 40.27p 75022
16/01/2017 30.02p 30.02p 30.02p 40.27p 14899
13/01/2017 30.40p 24.37p 24.37p 40.27p 0
12/01/2017 30.40p 30.40p 24.37p 40.27p 80000
11/01/2017 30.53p 30.88p 24.37p 40.27p 110000
10/01/2017 30.47p 30.89p 24.37p 40.27p 688529
09/01/2017 29.48p 24.37p 24.37p 40.27p 0
06/01/2017 29.48p 24.37p 24.37p 40.27p 0
05/01/2017 29.48p 24.37p 24.37p 40.27p 0
04/01/2017 29.48p 24.37p 24.37p 40.27p 0
03/01/2017 29.48p 29.48p 24.37p 40.27p 19266
30/12/2016 28.18p 24.37p 24.37p 40.27p 0
29/12/2016 28.18p 24.37p 24.37p 40.27p 0
28/12/2016 28.18p 28.18p 24.37p 40.27p 2
23/12/2016 118.62p 24.37p 24.37p 40.27p 0
22/12/2016 118.62p 24.37p 24.37p 40.27p 0
21/12/2016 118.62p 118.62p 24.37p 40.27p 92540
20/12/2016 27.76p 24.37p 24.37p 40.27p 0
19/12/2016 27.76p 27.76p 24.37p 40.27p 7545
16/12/2016 27.66p 27.80p 24.37p 40.27p 18096
15/12/2016 27.35p 24.37p 24.37p 40.27p 0
14/12/2016 27.35p 24.37p 24.37p 40.27p 0
13/12/2016 27.35p 27.35p 24.37p 40.27p 10000
12/12/2016 26.93p 26.93p 24.37p 40.27p 164293
09/12/2016 27.80p 27.80p 24.37p 40.27p 400000
08/12/2016 28.07p 28.07p 24.37p 40.27p 98194
07/12/2016 27.47p 28.29p 24.37p 40.27p 2091516
06/12/2016 25.79p 24.37p 24.37p 40.27p 0
05/12/2016 25.79p 24.37p 24.37p 40.27p 0
02/12/2016 25.79p 24.37p 24.37p 40.27p 0
01/12/2016 25.79p 24.37p 24.37p 40.27p 0
30/11/2016 25.79p 24.37p 24.37p 40.27p 0
29/11/2016 25.79p 24.37p 24.37p 40.27p 0
28/11/2016 25.79p 24.37p 24.37p 40.27p 0
25/11/2016 25.79p 25.79p 24.37p 40.27p 50000
24/11/2016 27.24p 24.37p 24.37p 40.27p 0
23/11/2016 27.24p 24.37p 24.37p 40.27p 0
22/11/2016 27.24p 24.37p 24.37p 40.27p 0
21/11/2016 27.24p 24.37p 24.37p 40.27p 0
18/11/2016 27.24p 24.37p 24.37p 40.27p 0
17/11/2016 27.24p 24.37p 24.37p 40.27p 0
16/11/2016 27.24p 24.37p 24.37p 40.27p 0
15/11/2016 27.24p 24.37p 24.37p 40.27p 0
14/11/2016 27.24p 24.37p 24.37p 40.27p 0
11/11/2016 27.24p 24.37p 24.37p 40.27p 0
10/11/2016 27.24p 27.24p 24.37p 40.27p 180000
09/11/2016 26.77p 24.37p 24.37p 40.27p 0
08/11/2016 26.77p 26.77p 24.37p 40.27p 1
07/11/2016 26.48p 24.37p 24.37p 40.27p 0
04/11/2016 26.48p 26.48p 24.37p 40.27p 1
03/11/2016 26.70p 26.70p 24.37p 40.27p 57643
02/11/2016 26.66p 26.66p 24.37p 40.27p 57643
01/11/2016 27.49p 24.37p 24.37p 40.27p 0
31/10/2016 27.49p 27.49p 24.37p 40.27p 57642
28/10/2016 27.21p 27.21p 24.37p 40.27p 57642
27/10/2016 26.87p 26.87p 24.37p 40.27p 57642
26/10/2016 25.37p 24.37p 24.37p 40.27p 0
25/10/2016 25.37p 24.37p 24.37p 40.27p 0
24/10/2016 25.37p 24.37p 24.37p 40.27p 0
21/10/2016 25.37p 24.37p 24.37p 40.27p 0
20/10/2016 25.37p 24.37p 24.37p 40.27p 0
19/10/2016 25.37p 24.37p 24.37p 40.27p 0
18/10/2016 25.37p 24.37p 24.37p 40.27p 0
17/10/2016 25.37p 25.37p 24.37p 40.27p 20000
14/10/2016 25.68p 24.37p 24.37p 40.27p 0
13/10/2016 25.68p 25.68p 24.37p 40.27p 40100
12/10/2016 26.12p 26.12p 24.37p 40.27p 2940
11/10/2016 26.05p 24.37p 24.37p 40.27p 0
10/10/2016 26.05p 24.37p 24.37p 40.27p 0
07/10/2016 26.05p 24.37p 24.37p 40.27p 0
06/10/2016 26.05p 24.37p 24.37p 40.27p 0
05/10/2016 26.05p 24.37p 24.37p 40.27p 0
04/10/2016 26.05p 26.34p 24.37p 40.27p 360000
03/10/2016 26.61p 24.37p 24.37p 40.27p 0
30/09/2016 26.61p 24.37p 24.37p 40.27p 0
29/09/2016 26.61p 24.37p 24.37p 40.27p 0
28/09/2016 26.61p 24.37p 24.37p 40.27p 0
27/09/2016 26.61p 26.61p 24.37p 40.27p 4904
26/09/2016 27.09p 24.37p 24.37p 40.27p 0
23/09/2016 27.09p 27.09p 24.37p 40.27p 33000
22/09/2016 26.96p 27.12p 24.37p 40.27p 92109
21/09/2016 26.92p 24.37p 24.37p 40.27p 0
20/09/2016 26.92p 26.92p 24.37p 40.27p 49710
19/09/2016 26.27p 24.37p 24.37p 40.27p 0
16/09/2016 26.27p 24.37p 24.37p 40.27p 0
15/09/2016 26.27p 24.37p 24.37p 40.27p 0
14/09/2016 26.27p 24.37p 24.37p 40.27p 0
13/09/2016 26.27p 24.37p 24.37p 40.27p 0
12/09/2016 26.27p 26.27p 24.37p 40.27p 7684
09/09/2016 26.74p 26.84p 24.37p 40.27p 60237
08/09/2016 25.94p 24.37p 24.37p 40.27p 0
07/09/2016 25.94p 24.37p 24.37p 40.27p 0
06/09/2016 25.94p 24.37p 24.37p 40.27p 0
05/09/2016 25.94p 24.37p 24.37p 40.27p 0
02/09/2016 25.94p 25.94p 24.37p 40.27p 80000
01/09/2016 26.06p 26.06p 24.37p 40.27p 100000
31/08/2016 25.98p 25.98p 24.37p 40.27p 37215
30/08/2016 25.99p 24.37p 24.37p 40.27p 0
26/08/2016 25.99p 24.37p 24.37p 40.27p 0
25/08/2016 25.99p 24.37p 24.37p 40.27p 0
24/08/2016 25.99p 24.37p 24.37p 40.27p 0
23/08/2016 25.99p 24.37p 24.37p 40.27p 0
22/08/2016 25.99p 24.37p 24.37p 40.27p 0
19/08/2016 25.99p 26.08p 24.37p 40.27p 46304
18/08/2016 27.06p 24.37p 24.37p 40.27p 0
17/08/2016 27.06p 24.37p 24.37p 40.27p 0
16/08/2016 27.06p 27.06p 24.37p 40.27p 60312
15/08/2016 26.79p 24.37p 24.37p 40.27p 0
12/08/2016 26.79p 24.37p 24.37p 40.27p 0
11/08/2016 26.79p 24.37p 24.37p 40.27p 0
10/08/2016 26.79p 24.37p 24.37p 40.27p 0
09/08/2016 26.79p 24.37p 24.37p 40.27p 0
08/08/2016 26.79p 24.37p 24.37p 40.27p 0
05/08/2016 26.79p 24.37p 24.37p 40.27p 0
04/08/2016 26.79p 26.79p 24.37p 40.27p 49651
03/08/2016 26.20p 26.83p 24.37p 40.27p 1699372
02/08/2016 26.20p 26.25p 24.37p 40.27p 360000
01/08/2016 23.88p 24.37p 23.80p 40.27p 151895
29/07/2016 24.44p 24.37p 24.37p 40.27p 0
28/07/2016 24.44p 24.37p 24.37p 40.27p 0
27/07/2016 24.44p 24.37p 24.37p 40.27p 0
26/07/2016 24.44p 24.37p 24.37p 40.27p 0
25/07/2016 24.44p 24.37p 24.37p 40.27p 0

*Close Price adjusted for both dividends and splits