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
07/10/2015 30.00p 29.85p 29.85p 40.27p 0
06/10/2015 30.00p 30.00p 29.85p 40.27p 100000
05/10/2015 30.02p 30.02p 29.85p 40.27p 110862
02/10/2015 29.02p 29.85p 29.02p 40.27p 1664
01/10/2015 29.14p 29.85p 29.85p 40.27p 0
30/09/2015 29.14p 29.85p 29.85p 40.27p 0
29/09/2015 29.14p 29.85p 29.85p 40.27p 0
28/09/2015 29.14p 29.85p 29.85p 40.27p 0
25/09/2015 29.14p 29.85p 29.14p 40.27p 679
24/09/2015 28.81p 29.85p 28.81p 40.27p 5750
23/09/2015 29.44p 29.85p 29.85p 40.27p 0
22/09/2015 29.44p 29.85p 29.44p 40.27p 1249
21/09/2015 30.16p 29.85p 29.85p 40.27p 0
18/09/2015 30.16p 30.16p 29.85p 40.27p 2340
17/09/2015 29.94p 29.85p 29.85p 40.27p 0
16/09/2015 29.94p 29.85p 29.85p 40.27p 0
15/09/2015 29.94p 29.85p 29.85p 40.27p 0
14/09/2015 29.94p 29.85p 29.85p 40.27p 0
11/09/2015 29.94p 29.94p 29.85p 40.27p 94866
10/09/2015 29.85p 29.85p 29.85p 40.27p 0
09/09/2015 29.85p 29.85p 29.85p 40.27p 0
08/09/2015 29.85p 29.85p 29.85p 40.27p 0
07/09/2015 29.85p 29.85p 29.85p 40.27p 0
04/09/2015 29.85p 29.85p 29.85p 40.27p 50000
03/09/2015 28.95p 36.83p 36.83p 40.27p 0
02/09/2015 28.95p 36.83p 36.83p 40.27p 0
01/09/2015 28.95p 36.83p 28.95p 40.27p 28272
28/08/2015 28.66p 36.83p 36.83p 40.27p 0
27/08/2015 28.66p 36.83p 28.66p 40.27p 2052
26/08/2015 27.20p 36.83p 36.83p 40.27p 0
25/08/2015 27.20p 36.83p 36.83p 40.27p 0
24/08/2015 27.20p 36.83p 27.20p 40.27p 9497
21/08/2015 28.44p 36.83p 28.44p 40.27p 75347
20/08/2015 28.65p 36.83p 36.83p 40.27p 0
19/08/2015 28.65p 36.83p 28.65p 40.27p 27173
18/08/2015 28.75p 36.83p 36.83p 40.27p 0
17/08/2015 28.75p 36.83p 36.83p 40.27p 0
14/08/2015 28.75p 36.83p 36.83p 40.27p 0
13/08/2015 28.75p 36.83p 28.75p 40.27p 50900
12/08/2015 28.41p 36.83p 36.83p 40.27p 0
11/08/2015 28.41p 36.83p 28.41p 40.27p 100000
10/08/2015 28.29p 36.83p 36.83p 40.27p 0
07/08/2015 28.29p 36.83p 36.83p 40.27p 0
06/08/2015 28.29p 36.83p 28.29p 40.27p 50000
05/08/2015 29.66p 36.83p 36.83p 40.27p 0
04/08/2015 29.66p 36.83p 29.66p 40.27p 25000
03/08/2015 29.22p 36.83p 36.83p 40.27p 0
31/07/2015 29.22p 36.83p 29.22p 40.27p 43828
30/07/2015 31.19p 36.83p 36.83p 40.27p 0
29/07/2015 31.19p 36.83p 36.83p 40.27p 0
28/07/2015 31.19p 36.83p 36.83p 40.27p 0
27/07/2015 31.19p 36.83p 36.83p 40.27p 0
24/07/2015 31.19p 36.83p 36.83p 40.27p 0
23/07/2015 31.19p 36.83p 36.83p 40.27p 0
22/07/2015 31.19p 36.83p 36.83p 40.27p 0
21/07/2015 31.19p 36.83p 36.83p 40.27p 0
20/07/2015 31.19p 36.83p 36.83p 40.27p 0
17/07/2015 31.19p 36.83p 31.19p 40.27p 8648
16/07/2015 30.35p 36.83p 36.83p 40.27p 0
15/07/2015 30.35p 36.83p 36.83p 40.27p 0
14/07/2015 30.35p 36.83p 36.83p 40.27p 0
13/07/2015 30.35p 36.83p 36.83p 40.27p 0
10/07/2015 30.35p 36.83p 36.83p 40.27p 0
09/07/2015 30.35p 36.83p 30.35p 40.27p 393
08/07/2015 29.26p 36.83p 29.26p 40.27p 8622
07/07/2015 30.43p 36.83p 30.43p 40.27p 200000
06/07/2015 30.25p 36.83p 36.83p 40.27p 0
03/07/2015 30.25p 36.83p 36.83p 40.27p 0
02/07/2015 30.25p 36.83p 30.25p 40.27p 9199
01/07/2015 32.24p 36.83p 36.83p 40.27p 0
30/06/2015 32.24p 36.83p 36.83p 40.27p 0
29/06/2015 32.24p 36.83p 36.83p 40.27p 0
26/06/2015 32.24p 36.83p 36.83p 40.27p 0
25/06/2015 32.24p 36.83p 32.24p 40.27p 64547
24/06/2015 31.11p 36.83p 36.83p 40.27p 0
23/06/2015 31.11p 36.83p 36.83p 40.27p 0
22/06/2015 31.11p 36.83p 36.83p 40.27p 0
19/06/2015 31.11p 36.83p 36.83p 40.27p 0
18/06/2015 31.11p 36.83p 36.83p 40.27p 0
17/06/2015 31.11p 36.83p 31.11p 40.27p 622
16/06/2015 32.10p 36.83p 32.10p 40.27p 75000
15/06/2015 32.97p 36.83p 36.83p 40.27p 0
12/06/2015 32.97p 36.83p 32.97p 40.27p 196000
11/06/2015 33.28p 36.83p 33.17p 40.27p 44500
10/06/2015 32.38p 36.83p 36.83p 40.27p 0
09/06/2015 32.38p 36.83p 36.83p 40.27p 0
08/06/2015 32.38p 36.83p 36.83p 40.27p 0
05/06/2015 32.38p 36.83p 32.38p 40.27p 2000
04/06/2015 32.65p 36.83p 36.83p 40.27p 0
03/06/2015 32.65p 36.83p 32.65p 40.27p 68132
02/06/2015 32.78p 36.83p 36.83p 40.27p 0
01/06/2015 32.78p 36.83p 32.78p 40.27p 8372
29/05/2015 33.25p 36.83p 36.83p 40.27p 0
28/05/2015 33.25p 36.83p 36.83p 40.27p 0
27/05/2015 33.25p 36.83p 32.93p 40.27p 194140
26/05/2015 35.53p 36.83p 36.83p 40.27p 0
22/05/2015 35.53p 36.83p 36.83p 40.27p 0
21/05/2015 35.53p 36.83p 36.83p 40.27p 0
20/05/2015 35.53p 36.83p 36.83p 40.27p 0
19/05/2015 35.53p 36.83p 35.53p 40.27p 22000
18/05/2015 36.83p 36.83p 36.83p 40.27p 0
15/05/2015 36.83p 36.83p 36.83p 40.27p 0
14/05/2015 36.83p 36.83p 36.83p 40.27p 0
13/05/2015 36.83p 36.83p 36.83p 40.27p 0
12/05/2015 36.83p 36.83p 36.83p 40.27p 0
11/05/2015 36.83p 36.83p 36.83p 40.27p 0
08/05/2015 36.83p 36.83p 36.83p 40.27p 0
07/05/2015 36.83p 36.83p 36.83p 40.27p 0
06/05/2015 36.83p 36.83p 36.83p 40.27p 40676
05/05/2015 36.12p 37.03p 37.03p 40.27p 0
01/05/2015 36.12p 37.03p 37.03p 40.27p 0
30/04/2015 36.12p 37.03p 36.12p 40.27p 49960
29/04/2015 35.99p 37.03p 37.03p 40.27p 0
28/04/2015 35.99p 37.03p 37.03p 40.27p 0
27/04/2015 35.99p 37.03p 37.03p 40.27p 0
24/04/2015 35.99p 37.03p 35.99p 40.27p 38500
23/04/2015 36.13p 37.03p 37.03p 40.27p 0
22/04/2015 36.13p 37.03p 37.03p 40.27p 0
21/04/2015 36.13p 37.03p 37.03p 40.27p 0
20/04/2015 36.13p 37.03p 37.03p 40.27p 0
17/04/2015 36.13p 37.03p 37.03p 40.27p 0
16/04/2015 36.13p 37.03p 36.13p 40.27p 29635
15/04/2015 34.16p 37.03p 37.03p 40.27p 0
14/04/2015 34.16p 37.03p 37.03p 40.27p 0
13/04/2015 34.16p 37.03p 37.03p 40.27p 0
10/04/2015 34.16p 37.03p 37.03p 40.27p 0
09/04/2015 34.16p 37.03p 34.16p 40.27p 50000
08/04/2015 33.74p 37.03p 37.03p 40.27p 0
07/04/2015 33.74p 37.03p 37.03p 40.27p 0
02/04/2015 33.74p 37.03p 33.74p 40.27p 136031
01/04/2015 33.88p 37.03p 33.88p 40.27p 194885
31/03/2015 33.78p 37.03p 33.76p 40.27p 380783
30/03/2015 34.92p 37.03p 37.03p 40.27p 0
27/03/2015 34.92p 37.03p 37.03p 40.27p 0
26/03/2015 34.92p 37.03p 37.03p 40.27p 0
25/03/2015 34.92p 37.03p 34.04p 40.27p 382783
24/03/2015 35.12p 37.03p 37.03p 40.27p 0
23/03/2015 35.12p 37.03p 37.03p 40.27p 0
20/03/2015 35.12p 37.03p 37.03p 40.27p 0
19/03/2015 35.12p 37.03p 35.12p 40.27p 125000
18/03/2015 34.85p 37.03p 37.03p 40.27p 0
17/03/2015 34.85p 37.03p 34.85p 40.27p 35058
16/03/2015 34.28p 37.03p 37.03p 40.27p 0
13/03/2015 34.28p 37.03p 34.28p 40.27p 44421
12/03/2015 34.06p 37.03p 37.03p 40.27p 0
11/03/2015 34.06p 37.03p 34.06p 40.27p 50000
10/03/2015 34.11p 37.03p 37.03p 40.27p 0
09/03/2015 34.11p 37.03p 34.11p 40.27p 25000
06/03/2015 34.28p 37.03p 37.03p 40.27p 0
05/03/2015 34.28p 37.03p 34.28p 40.27p 78468
04/03/2015 31.91p 37.03p 37.03p 40.27p 0
03/03/2015 31.91p 37.03p 31.91p 40.27p 200000
02/03/2015 32.50p 37.03p 37.03p 40.27p 0
27/02/2015 32.50p 37.03p 32.50p 40.27p 48000
26/02/2015 32.59p 37.03p 32.59p 40.27p 26199
25/02/2015 33.04p 37.03p 33.01p 40.27p 128480
24/02/2015 32.77p 37.03p 37.03p 40.27p 0
23/02/2015 32.77p 37.03p 32.77p 40.27p 5000
20/02/2015 32.90p 37.03p 37.03p 40.27p 0
19/02/2015 32.90p 37.03p 32.90p 40.27p 200000
18/02/2015 33.06p 37.03p 37.03p 40.27p 0
17/02/2015 33.06p 37.03p 33.06p 40.27p 1560
16/02/2015 33.10p 37.03p 33.10p 40.27p 3580
13/02/2015 32.64p 37.03p 32.64p 40.27p 100000
12/02/2015 33.13p 37.03p 32.53p 40.27p 283141
11/02/2015 32.76p 37.03p 32.76p 40.27p 2200
10/02/2015 33.32p 37.03p 33.23p 40.27p 66613
09/02/2015 33.30p 37.03p 33.30p 40.27p 28102
06/02/2015 33.60p 37.03p 33.60p 40.27p 11000
05/02/2015 34.25p 37.03p 37.03p 40.27p 0
04/02/2015 34.25p 37.03p 37.03p 40.27p 0
03/02/2015 34.25p 37.03p 37.03p 40.27p 0
02/02/2015 34.25p 37.03p 37.03p 40.27p 0
30/01/2015 34.25p 37.03p 37.03p 40.27p 0
29/01/2015 34.25p 37.03p 34.13p 40.27p 100000
28/01/2015 32.68p 37.03p 32.68p 40.27p 150000
27/01/2015 32.82p 37.03p 32.82p 40.27p 155685
26/01/2015 32.15p 37.03p 32.15p 40.27p 200000
23/01/2015 33.52p 37.03p 37.03p 40.27p 0
22/01/2015 33.52p 37.03p 33.52p 40.27p 540000
21/01/2015 31.85p 37.03p 31.85p 40.27p 100000
20/01/2015 32.86p 37.03p 37.03p 40.27p 0
19/01/2015 32.86p 37.03p 37.03p 40.27p 0
16/01/2015 32.86p 37.03p 32.86p 40.27p 33948
15/01/2015 34.10p 37.03p 33.76p 40.27p 1380000
14/01/2015 36.58p 37.03p 36.36p 40.27p 41510
13/01/2015 36.27p 37.03p 37.03p 40.27p 0
12/01/2015 36.27p 37.03p 36.27p 40.27p 16950
09/01/2015 35.30p 37.03p 37.03p 40.27p 0
08/01/2015 35.30p 37.03p 37.03p 40.27p 0
07/01/2015 35.30p 37.03p 35.30p 40.27p 1027
06/01/2015 35.61p 37.03p 37.03p 40.27p 0
05/01/2015 35.61p 37.03p 35.07p 40.27p 58079
02/01/2015 35.69p 37.03p 35.69p 40.27p 539
31/12/2014 35.37p 37.03p 37.03p 40.27p 0
30/12/2014 35.37p 37.03p 37.03p 40.27p 0
29/12/2014 35.37p 37.03p 37.03p 40.27p 0
24/12/2014 35.37p 37.03p 37.03p 40.27p 0
23/12/2014 35.37p 37.03p 35.37p 40.27p 2230
22/12/2014 35.40p 37.03p 35.40p 40.27p 2744

*Close Price adjusted for both dividends and splits