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
22/07/2016 24.44p 24.37p 24.37p 40.27p 0
21/07/2016 24.44p 24.37p 24.37p 40.27p 0
20/07/2016 24.44p 24.44p 24.37p 40.27p 3900
19/07/2016 24.93p 24.37p 24.37p 40.27p 0
18/07/2016 24.93p 24.37p 24.37p 40.27p 0
15/07/2016 24.93p 24.37p 24.37p 40.27p 0
14/07/2016 24.93p 24.37p 24.37p 40.27p 0
13/07/2016 24.93p 24.37p 24.37p 40.27p 0
12/07/2016 24.93p 24.37p 24.37p 40.27p 0
11/07/2016 24.93p 24.37p 24.37p 40.27p 0
08/07/2016 24.93p 24.37p 24.37p 40.27p 0
07/07/2016 24.93p 24.37p 24.37p 40.27p 0
06/07/2016 24.93p 24.37p 24.37p 40.27p 0
05/07/2016 24.93p 24.37p 24.37p 40.27p 0
04/07/2016 24.93p 24.37p 24.37p 40.27p 0
01/07/2016 24.93p 24.37p 24.37p 40.27p 0
30/06/2016 24.93p 24.37p 24.37p 40.27p 0
29/06/2016 24.93p 24.37p 24.37p 40.27p 0
28/06/2016 24.93p 24.37p 24.37p 40.27p 0
27/06/2016 24.93p 24.37p 24.37p 40.27p 0
24/06/2016 24.93p 24.37p 24.37p 40.27p 0
23/06/2016 24.93p 24.37p 24.37p 40.27p 0
22/06/2016 24.93p 25.37p 24.37p 40.27p 361961
21/06/2016 23.81p 24.37p 24.37p 40.27p 0
20/06/2016 23.81p 24.37p 24.37p 40.27p 0
17/06/2016 23.81p 24.37p 23.81p 40.27p 4362
16/06/2016 23.70p 24.37p 23.70p 40.27p 2910
15/06/2016 24.15p 24.37p 24.37p 40.27p 0
14/06/2016 24.15p 24.37p 24.37p 40.27p 0
13/06/2016 24.15p 24.37p 24.37p 40.27p 0
10/06/2016 24.15p 24.37p 24.37p 40.27p 0
09/06/2016 24.15p 24.37p 24.13p 40.27p 189640
08/06/2016 24.53p 24.37p 24.37p 40.27p 0
07/06/2016 24.53p 24.53p 24.37p 40.27p 64087
06/06/2016 24.01p 24.37p 24.37p 40.27p 0
03/06/2016 24.01p 24.37p 24.37p 40.27p 0
02/06/2016 24.01p 24.37p 24.01p 40.27p 756
01/06/2016 23.14p 24.37p 24.37p 40.27p 0
31/05/2016 23.14p 24.37p 24.37p 40.27p 0
27/05/2016 23.14p 24.37p 24.37p 40.27p 0
26/05/2016 23.14p 24.37p 24.37p 40.27p 0
25/05/2016 23.14p 24.37p 24.37p 40.27p 0
24/05/2016 23.14p 24.37p 24.37p 40.27p 0
23/05/2016 23.14p 24.37p 24.37p 40.27p 0
20/05/2016 23.14p 24.37p 23.14p 40.27p 165000
19/05/2016 24.32p 24.37p 24.37p 40.27p 0
18/05/2016 24.32p 24.37p 24.37p 40.27p 0
17/05/2016 24.32p 24.37p 24.37p 40.27p 0
16/05/2016 24.32p 24.37p 24.37p 40.27p 0
13/05/2016 24.32p 24.37p 24.37p 40.27p 0
12/05/2016 24.32p 24.37p 24.37p 40.27p 0
11/05/2016 24.32p 24.37p 24.37p 40.27p 0
10/05/2016 24.32p 24.37p 24.37p 40.27p 0
09/05/2016 24.32p 24.37p 24.28p 40.27p 44611
06/05/2016 24.37p 24.37p 24.37p 40.27p 0
05/05/2016 24.37p 24.37p 24.37p 40.27p 0
04/05/2016 24.37p 24.37p 24.37p 40.27p 0
03/05/2016 24.37p 24.37p 24.37p 40.27p 0
29/04/2016 24.37p 24.37p 24.37p 40.27p 0
28/04/2016 24.37p 24.41p 24.37p 40.27p 53062
27/04/2016 25.25p 26.79p 26.79p 40.27p 0
26/04/2016 25.25p 26.79p 26.79p 40.27p 0
25/04/2016 25.25p 26.79p 25.25p 40.27p 3000
22/04/2016 25.49p 26.79p 26.79p 40.27p 0
21/04/2016 25.49p 26.79p 25.49p 40.27p 24470
20/04/2016 25.99p 26.79p 26.79p 40.27p 0
19/04/2016 25.99p 26.79p 26.79p 40.27p 0
18/04/2016 25.99p 26.79p 25.99p 40.27p 333025
15/04/2016 25.89p 26.79p 26.79p 40.27p 0
14/04/2016 25.89p 26.79p 26.79p 40.27p 0
13/04/2016 25.89p 26.79p 26.79p 40.27p 0
12/04/2016 25.89p 26.79p 25.87p 40.27p 36200
11/04/2016 26.79p 26.79p 26.79p 40.27p 0
08/04/2016 26.79p 26.79p 26.79p 40.27p 0
07/04/2016 26.79p 26.79p 26.79p 40.27p 0
06/04/2016 26.79p 26.79p 26.79p 40.27p 0
05/04/2016 26.79p 26.79p 26.79p 40.27p 0
04/04/2016 26.79p 26.79p 26.79p 40.27p 0
01/04/2016 26.79p 26.79p 26.79p 40.27p 0
31/03/2016 26.79p 26.79p 26.79p 40.27p 0
30/03/2016 26.79p 26.79p 26.79p 40.27p 0
29/03/2016 26.79p 26.79p 26.79p 40.27p 0
24/03/2016 26.79p 26.79p 26.79p 40.27p 0
23/03/2016 26.79p 26.79p 26.79p 40.27p 0
22/03/2016 26.79p 26.94p 26.74p 40.27p 34683
21/03/2016 27.41p 23.99p 23.99p 40.27p 0
18/03/2016 27.41p 27.41p 23.99p 40.27p 76642
17/03/2016 27.23p 23.99p 23.99p 40.27p 0
16/03/2016 27.23p 23.99p 23.99p 40.27p 0
15/03/2016 27.23p 23.99p 23.99p 40.27p 0
14/03/2016 27.23p 27.23p 23.99p 40.27p 24030
11/03/2016 26.59p 26.59p 23.99p 40.27p 2949
10/03/2016 24.55p 23.99p 23.99p 40.27p 0
09/03/2016 24.55p 23.99p 23.99p 40.27p 0
08/03/2016 24.55p 23.99p 23.99p 40.27p 0
07/03/2016 24.55p 23.99p 23.99p 40.27p 0
04/03/2016 24.55p 23.99p 23.99p 40.27p 0
03/03/2016 24.55p 23.99p 23.99p 40.27p 0
02/03/2016 24.55p 23.99p 23.99p 40.27p 0
01/03/2016 24.55p 23.99p 23.99p 40.27p 0
29/02/2016 24.55p 23.99p 23.99p 40.27p 0
26/02/2016 24.55p 23.99p 23.99p 40.27p 0
25/02/2016 24.55p 24.55p 23.99p 40.27p 22000
24/02/2016 23.99p 23.99p 23.99p 40.27p 0
23/02/2016 23.99p 23.99p 23.99p 40.27p 0
22/02/2016 23.99p 23.99p 23.99p 40.27p 0
19/02/2016 23.99p 23.99p 23.99p 40.27p 0
18/02/2016 23.99p 23.99p 23.99p 40.27p 0
17/02/2016 23.99p 23.99p 23.99p 40.27p 0
16/02/2016 23.99p 23.99p 23.99p 40.27p 0
15/02/2016 23.99p 23.99p 23.99p 40.27p 0
12/02/2016 23.99p 23.99p 23.99p 40.27p 0
11/02/2016 23.99p 23.99p 23.99p 40.27p 544
10/02/2016 23.29p 29.85p 29.85p 40.27p 0
09/02/2016 23.29p 29.85p 23.25p 40.27p 56042
08/02/2016 24.10p 29.85p 29.85p 40.27p 0
05/02/2016 24.10p 29.85p 24.09p 40.27p 170000
04/02/2016 23.36p 29.85p 29.85p 40.27p 0
03/02/2016 23.36p 29.85p 29.85p 40.27p 0
02/02/2016 23.36p 29.85p 23.36p 40.27p 232
01/02/2016 24.65p 29.85p 29.85p 40.27p 0
29/01/2016 24.65p 29.85p 24.65p 40.27p 201232
28/01/2016 24.20p 29.85p 24.20p 40.27p 1000
27/01/2016 25.00p 29.85p 29.85p 40.27p 0
26/01/2016 25.00p 29.85p 29.85p 40.27p 0
25/01/2016 25.00p 29.85p 29.85p 40.27p 0
22/01/2016 25.00p 29.85p 29.85p 40.27p 0
21/01/2016 25.00p 29.85p 29.85p 40.27p 0
20/01/2016 25.00p 29.85p 29.85p 40.27p 0
19/01/2016 25.00p 29.85p 29.85p 40.27p 0
18/01/2016 25.00p 29.85p 29.85p 40.27p 0
15/01/2016 25.00p 29.85p 29.85p 40.27p 0
14/01/2016 25.00p 29.85p 25.00p 40.27p 7822
13/01/2016 24.31p 29.85p 29.85p 40.27p 0
12/01/2016 24.31p 29.85p 29.85p 40.27p 0
11/01/2016 24.31p 29.85p 24.31p 40.27p 7000
08/01/2016 25.49p 29.85p 29.85p 40.27p 0
07/01/2016 25.49p 29.85p 25.49p 40.27p 103094
06/01/2016 26.25p 29.85p 29.85p 40.27p 0
05/01/2016 26.25p 29.85p 26.25p 40.27p 2726
04/01/2016 27.37p 29.85p 29.85p 40.27p 0
31/12/2015 27.37p 29.85p 29.85p 40.27p 0
30/12/2015 27.37p 29.85p 29.85p 40.27p 0
29/12/2015 27.37p 29.85p 29.85p 40.27p 0
24/12/2015 27.37p 29.85p 29.85p 40.27p 0
23/12/2015 27.37p 29.85p 29.85p 40.27p 0
22/12/2015 27.37p 29.85p 29.85p 40.27p 0
21/12/2015 27.37p 29.85p 27.37p 40.27p 102853
18/12/2015 26.78p 29.85p 29.85p 40.27p 0
17/12/2015 26.78p 29.85p 26.78p 40.27p 51812
16/12/2015 26.27p 29.85p 26.27p 40.27p 53467
15/12/2015 25.73p 29.85p 25.71p 40.27p 420222
14/12/2015 26.25p 29.85p 29.85p 40.27p 0
11/12/2015 26.25p 29.85p 26.25p 40.27p 40000
10/12/2015 26.50p 29.85p 29.85p 40.27p 0
09/12/2015 26.50p 29.85p 29.85p 40.27p 0
08/12/2015 26.50p 29.85p 26.50p 40.27p 10000
07/12/2015 26.50p 29.85p 26.50p 40.27p 25000
04/12/2015 25.52p 29.85p 29.85p 40.27p 0
03/12/2015 25.52p 29.85p 25.52p 40.27p 15898
02/12/2015 27.05p 29.85p 29.85p 40.27p 0
01/12/2015 27.05p 29.85p 29.85p 40.27p 0
30/11/2015 27.05p 29.85p 26.90p 40.27p 821388
27/11/2015 27.00p 29.85p 29.85p 40.27p 0
26/11/2015 27.00p 29.85p 29.85p 40.27p 0
25/11/2015 27.00p 29.85p 27.00p 40.27p 75000
24/11/2015 29.50p 29.85p 29.85p 40.27p 0
23/11/2015 29.50p 29.85p 29.85p 40.27p 0
20/11/2015 29.50p 29.85p 29.85p 40.27p 0
19/11/2015 29.50p 29.85p 29.85p 40.27p 0
18/11/2015 29.50p 29.85p 29.85p 40.27p 0
17/11/2015 29.50p 29.85p 29.85p 40.27p 0
16/11/2015 29.50p 29.85p 29.85p 40.27p 0
13/11/2015 29.50p 29.85p 29.85p 40.27p 0
12/11/2015 29.50p 29.85p 29.85p 40.27p 0
11/11/2015 29.50p 29.85p 29.85p 40.27p 0
10/11/2015 29.50p 29.85p 29.85p 40.27p 0
09/11/2015 29.50p 29.85p 29.85p 40.27p 0
06/11/2015 29.50p 29.85p 29.85p 40.27p 0
05/11/2015 29.50p 29.85p 29.85p 40.27p 0
04/11/2015 29.50p 29.85p 29.85p 40.27p 0
03/11/2015 29.50p 29.85p 29.85p 40.27p 0
02/11/2015 29.50p 29.85p 29.85p 40.27p 0
30/10/2015 29.50p 29.85p 29.85p 40.27p 0
29/10/2015 29.50p 29.85p 29.85p 40.27p 0
28/10/2015 29.50p 29.85p 29.85p 40.27p 0
27/10/2015 29.50p 29.85p 29.50p 40.27p 75000
26/10/2015 29.47p 29.85p 29.47p 40.27p 5033
23/10/2015 30.10p 30.10p 29.85p 40.27p 28418
22/10/2015 30.36p 29.85p 29.85p 40.27p 0
21/10/2015 30.36p 30.69p 29.85p 40.27p 167844
20/10/2015 29.94p 30.03p 29.85p 40.27p 220811
19/10/2015 30.36p 30.36p 29.85p 40.27p 7837
16/10/2015 30.77p 29.85p 29.85p 40.27p 0
15/10/2015 30.77p 30.77p 29.85p 40.27p 1764
14/10/2015 31.12p 31.12p 29.85p 40.27p 5350
13/10/2015 31.04p 29.85p 29.85p 40.27p 0
12/10/2015 31.04p 31.04p 29.85p 40.27p 1581
09/10/2015 31.39p 31.39p 29.85p 40.27p 4791
08/10/2015 31.34p 31.34p 29.85p 40.27p 707

*Close Price adjusted for both dividends and splits