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
19/12/2014 35.58p 37.03p 35.32p 40.27p 68208
18/12/2014 36.14p 37.03p 35.78p 40.27p 11739
17/12/2014 35.35p 37.03p 37.03p 40.27p 0
16/12/2014 35.35p 37.03p 35.16p 40.27p 35054
15/12/2014 36.49p 37.03p 36.05p 40.27p 6172
12/12/2014 36.95p 37.03p 37.03p 40.27p 0
11/12/2014 36.95p 37.03p 36.95p 40.27p 50000
10/12/2014 37.25p 37.03p 37.03p 40.27p 0
09/12/2014 37.25p 37.63p 37.03p 40.27p 38732
08/12/2014 37.72p 37.03p 37.03p 40.27p 0
05/12/2014 37.72p 37.72p 37.03p 40.27p 18010
04/12/2014 38.18p 37.03p 37.03p 40.27p 0
03/12/2014 38.18p 38.18p 37.03p 40.27p 38974
02/12/2014 37.65p 37.03p 37.03p 40.27p 0
01/12/2014 37.65p 37.65p 37.03p 40.27p 391
28/11/2014 37.55p 37.55p 37.03p 40.27p 64576
27/11/2014 36.91p 37.03p 37.03p 40.27p 0
26/11/2014 36.91p 37.03p 36.91p 40.27p 8538
25/11/2014 36.69p 37.03p 36.69p 40.27p 391
24/11/2014 36.51p 37.03p 37.03p 40.27p 0
21/11/2014 36.51p 37.03p 37.03p 40.27p 0
20/11/2014 36.51p 37.03p 36.51p 40.27p 2429
19/11/2014 37.65p 37.03p 37.03p 40.27p 0
18/11/2014 37.65p 37.65p 37.03p 40.27p 392
17/11/2014 36.71p 37.03p 37.03p 40.27p 0
14/11/2014 36.71p 37.40p 36.71p 40.27p 152682
13/11/2014 36.30p 37.03p 36.30p 40.27p 182
12/11/2014 36.30p 37.03p 36.05p 40.27p 10181
11/11/2014 36.95p 37.03p 37.03p 40.27p 0
10/11/2014 36.95p 37.03p 37.03p 40.27p 0
07/11/2014 36.95p 37.03p 36.80p 40.27p 120237
06/11/2014 37.38p 37.03p 37.03p 40.27p 0
05/11/2014 37.38p 37.03p 37.03p 40.27p 0
04/11/2014 37.38p 37.38p 37.03p 40.27p 7028
03/11/2014 37.67p 37.67p 37.03p 40.27p 182
31/10/2014 37.45p 37.45p 37.03p 40.27p 5680
30/10/2014 37.32p 37.32p 37.03p 40.27p 2300
29/10/2014 37.26p 37.29p 37.03p 40.27p 47647
28/10/2014 36.99p 37.03p 37.03p 40.27p 0
27/10/2014 36.99p 37.03p 36.99p 40.27p 120000
24/10/2014 36.94p 37.03p 37.03p 40.27p 0
23/10/2014 36.94p 37.03p 37.03p 40.27p 0
22/10/2014 36.94p 37.03p 36.85p 40.27p 8890
21/10/2014 37.00p 37.03p 37.00p 40.27p 1222
20/10/2014 36.03p 37.03p 36.03p 40.27p 7291
17/10/2014 35.94p 37.03p 37.03p 40.27p 0
16/10/2014 35.94p 37.03p 37.03p 40.27p 0
15/10/2014 35.94p 37.03p 35.94p 40.27p 41835
14/10/2014 35.92p 37.03p 35.92p 40.27p 7224
13/10/2014 36.22p 37.03p 37.03p 40.27p 0
10/10/2014 36.22p 37.03p 36.22p 40.27p 131886
09/10/2014 37.00p 37.03p 36.55p 40.27p 180000
08/10/2014 38.39p 37.03p 37.03p 40.27p 0
07/10/2014 38.39p 37.03p 37.03p 40.27p 0
06/10/2014 38.39p 38.39p 37.03p 40.27p 40000
03/10/2014 38.55p 38.55p 37.03p 40.27p 2084
02/10/2014 38.71p 38.71p 37.03p 40.27p 203
01/10/2014 39.89p 37.03p 37.03p 40.27p 0
30/09/2014 39.89p 39.89p 37.03p 40.27p 511546
29/09/2014 39.03p 39.03p 37.03p 40.27p 5930
26/09/2014 38.21p 38.21p 37.03p 40.27p 7140
25/09/2014 38.78p 37.03p 37.03p 40.27p 0
24/09/2014 38.78p 38.78p 37.03p 40.27p 26000
23/09/2014 38.33p 38.33p 37.03p 40.27p 469
22/09/2014 39.51p 39.51p 37.03p 40.27p 2070
19/09/2014 39.23p 37.03p 37.03p 40.27p 0
18/09/2014 39.23p 39.23p 37.03p 40.27p 185906
17/09/2014 39.74p 39.74p 37.03p 40.27p 130875
16/09/2014 39.52p 39.52p 37.03p 40.27p 13986
15/09/2014 39.80p 39.80p 37.03p 40.27p 35632
12/09/2014 39.61p 39.61p 37.03p 40.27p 5601
11/09/2014 39.68p 39.71p 37.03p 40.27p 46507
10/09/2014 39.97p 39.97p 37.03p 40.27p 96635
09/09/2014 40.47p 37.03p 37.03p 40.27p 0
08/09/2014 40.47p 40.47p 37.03p 40.27p 4803
05/09/2014 40.26p 40.26p 37.03p 40.27p 1833
04/09/2014 39.52p 37.03p 37.03p 40.27p 0
03/09/2014 39.52p 39.52p 37.03p 40.27p 9773
02/09/2014 38.53p 38.53p 37.03p 40.27p 4002
01/09/2014 38.50p 37.03p 37.03p 40.27p 0
29/08/2014 38.50p 37.03p 37.03p 40.27p 0
28/08/2014 38.50p 38.50p 37.03p 40.27p 27528
27/08/2014 38.80p 37.03p 37.03p 40.27p 0
26/08/2014 38.80p 37.03p 37.03p 40.27p 0
22/08/2014 38.80p 38.80p 37.03p 40.27p 9088
21/08/2014 38.85p 38.85p 37.03p 40.27p 1572
20/08/2014 39.31p 37.03p 37.03p 40.27p 0
19/08/2014 39.31p 39.31p 37.03p 40.27p 69723
18/08/2014 38.52p 38.52p 37.03p 40.27p 1677
15/08/2014 37.28p 37.03p 37.03p 40.27p 0
14/08/2014 37.28p 37.03p 37.03p 40.27p 0
13/08/2014 37.28p 37.28p 37.03p 40.27p 8920
12/08/2014 36.84p 37.03p 36.84p 40.27p 7136
11/08/2014 36.79p 37.03p 37.03p 40.27p 0
08/08/2014 36.79p 37.03p 36.79p 40.27p 5683
07/08/2014 36.62p 37.03p 36.62p 40.27p 543
06/08/2014 37.03p 37.03p 37.03p 40.27p 21893
05/08/2014 36.98p 36.98p 36.54p 40.27p 192
04/08/2014 36.54p 36.54p 36.54p 40.27p 186
01/08/2014 36.06p 36.47p 36.05p 40.27p 62315
31/07/2014 35.60p 37.20p 35.60p 40.27p 134868
30/07/2014 37.27p 37.27p 37.20p 40.27p 133793
29/07/2014 37.69p 40.27p 37.69p 40.27p 0
28/07/2014 37.69p 37.94p 37.69p 40.27p 103170
25/07/2014 38.05p 38.05p 38.05p 40.27p 932806
24/07/2014 38.37p 40.27p 38.22p 40.27p 0
23/07/2014 38.37p 38.37p 38.22p 40.27p 314395
22/07/2014 38.21p 38.25p 38.21p 40.27p 77839
21/07/2014 38.29p 38.67p 38.29p 40.27p 1789
18/07/2014 38.67p 38.67p 38.67p 40.27p 40353
17/07/2014 38.65p 40.27p 38.65p 40.27p 0
16/07/2014 38.65p 38.65p 38.65p 40.27p 101200
15/07/2014 38.69p 38.69p 38.66p 40.27p 196697
14/07/2014 38.24p 40.27p 38.24p 40.27p 0
11/07/2014 38.24p 40.27p 38.24p 40.27p 0
10/07/2014 38.24p 40.27p 38.24p 40.27p 0
09/07/2014 38.24p 40.27p 38.24p 40.27p 0
08/07/2014 38.24p 38.24p 38.24p 40.27p 20000
07/07/2014 37.75p 40.27p 37.75p 40.27p 0
04/07/2014 37.75p 40.27p 37.75p 40.27p 0
03/07/2014 37.75p 40.27p 37.75p 40.27p 0
02/07/2014 37.75p 37.75p 37.75p 40.27p 54503
01/07/2014 37.70p 40.27p 37.70p 40.27p 0
30/06/2014 37.70p 39.69p 37.70p 40.27p 4204
27/06/2014 40.07p 40.27p 39.69p 40.27p 0
26/06/2014 40.07p 40.27p 39.69p 40.27p 0
25/06/2014 40.07p 40.27p 39.69p 40.27p 0
24/06/2014 40.07p 40.27p 39.69p 40.27p 0
23/06/2014 40.07p 40.27p 39.69p 40.27p 0
20/06/2014 40.07p 40.27p 39.69p 40.27p 0
19/06/2014 40.07p 40.27p 39.69p 40.27p 0
18/06/2014 40.07p 40.07p 39.69p 40.27p 54113
17/06/2014 40.59p 40.59p 40.27p 40.27p 0
16/06/2014 40.59p 40.59p 40.27p 40.27p 0
13/06/2014 40.59p 40.59p 40.27p 40.27p 0
12/06/2014 40.59p 40.59p 40.59p 40.27p 24067
11/06/2014 40.47p 40.47p 40.22p 40.27p 0
10/06/2014 40.47p 40.47p 40.22p 40.27p 0
09/06/2014 40.47p 40.47p 40.22p 40.27p 0
06/06/2014 40.47p 40.47p 40.22p 40.27p 0
05/06/2014 40.47p 40.47p 40.22p 40.27p 150423
04/06/2014 40.27p 41.22p 40.27p 40.27p 0
03/06/2014 0.00p 41.22p 41.22p 40.27p 0
02/06/2014 41.22p 41.22p 40.27p 40.27p 0
30/05/2014 41.22p 41.22p 40.27p 40.27p 0
29/05/2014 41.22p 41.22p 41.22p 40.27p 41000
28/05/2014 40.68p 40.68p 40.27p 40.27p 0
27/05/2014 40.68p 40.68p 40.27p 40.27p 0
23/05/2014 40.68p 40.68p 40.27p 40.27p 0
22/05/2014 40.68p 40.68p 40.68p 40.27p 19000
21/05/2014 40.29p 40.29p 40.27p 40.27p 0
20/05/2014 40.29p 40.29p 40.27p 40.27p 0
19/05/2014 40.29p 40.29p 40.27p 40.27p 0
16/05/2014 40.29p 40.29p 40.27p 40.27p 0
15/05/2014 40.29p 40.29p 40.27p 40.27p 9000
14/05/2014 40.27p 40.27p 40.27p 40.27p 200000
13/05/2014 40.64p 42.80p 40.64p 40.64p 0
12/05/2014 40.64p 42.80p 40.64p 42.80p 61950
09/05/2014 42.80p 42.80p 41.89p 42.80p 0
08/05/2014 42.80p 42.80p 41.89p 42.80p 0
07/05/2014 42.80p 42.80p 41.89p 42.80p 0
06/05/2014 42.80p 42.80p 41.89p 42.80p 0
02/05/2014 42.80p 42.80p 41.89p 42.80p 0
01/05/2014 42.80p 42.80p 41.89p 42.80p 0
30/04/2014 42.80p 42.80p 41.89p 42.80p 0
29/04/2014 42.80p 42.80p 41.89p 42.80p 0
28/04/2014 42.80p 42.80p 41.89p 42.80p 0
25/04/2014 42.80p 42.80p 41.89p 42.80p 0
24/04/2014 42.80p 42.80p 41.89p 42.80p 0
23/04/2014 42.80p 42.80p 41.89p 42.80p 0
22/04/2014 42.80p 42.80p 41.89p 42.80p 0
17/04/2014 42.80p 42.80p 41.89p 42.80p 0
16/04/2014 42.80p 42.80p 41.89p 42.80p 0
15/04/2014 42.80p 42.80p 41.89p 42.80p 0
14/04/2014 42.80p 42.80p 41.89p 42.80p 0
11/04/2014 42.80p 42.80p 41.89p 42.80p 0
10/04/2014 42.80p 42.80p 41.89p 42.80p 0
09/04/2014 42.80p 42.80p 41.89p 41.89p 1502
08/04/2014 41.89p 41.89p 41.19p 41.89p 0
07/04/2014 41.89p 41.89p 41.19p 41.89p 0
04/04/2014 41.89p 41.89p 41.19p 41.89p 0
03/04/2014 41.89p 41.89p 41.19p 41.89p 0
02/04/2014 41.89p 41.89p 41.19p 41.89p 0
01/04/2014 41.89p 41.89p 41.19p 41.89p 0
31/03/2014 41.89p 41.89p 41.19p 41.89p 0
28/03/2014 41.89p 41.89p 41.19p 41.19p 32200
27/03/2014 41.11p 41.19p 41.11p 41.19p 0
26/03/2014 41.11p 41.19p 41.11p 41.19p 0
25/03/2014 41.11p 41.19p 41.11p 41.19p 8000
24/03/2014 39.89p 39.89p 39.89p 39.89p 0
21/03/2014 39.89p 39.89p 39.89p 39.89p 0
20/03/2014 39.89p 39.89p 39.89p 39.89p 0
19/03/2014 39.89p 39.89p 39.89p 39.89p 0
18/03/2014 39.89p 39.89p 39.89p 39.89p 0
17/03/2014 39.89p 39.89p 39.89p 39.89p 0
14/03/2014 39.89p 39.89p 39.89p 39.89p 6695
13/03/2014 41.58p 41.58p 41.58p 41.58p 0
12/03/2014 41.58p 41.58p 41.58p 41.58p 0
11/03/2014 41.58p 41.58p 41.58p 41.58p 3176
10/03/2014 42.90p 42.90p 42.81p 42.81p 0

*Close Price adjusted for both dividends and splits