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
07/03/2014 42.90p 42.90p 42.81p 42.81p 0
06/03/2014 42.90p 42.90p 42.81p 42.81p 180000
05/03/2014 43.00p 43.02p 42.30p 42.47p 0
04/03/2014 43.00p 43.02p 42.30p 42.47p 0
03/03/2014 43.00p 43.02p 42.30p 42.53p 2959030
28/02/2014 42.90p 43.29p 42.90p 43.29p 0
27/02/2014 42.90p 43.29p 42.90p 43.29p 0
26/02/2014 42.90p 43.29p 42.90p 43.29p 0
25/02/2014 42.90p 43.29p 42.90p 43.29p 0
24/02/2014 42.90p 43.29p 42.90p 43.29p 0
21/02/2014 42.90p 43.29p 42.90p 43.29p 0
20/02/2014 42.90p 43.29p 42.90p 43.29p 0
19/02/2014 42.90p 43.29p 42.90p 43.29p 0
18/02/2014 42.90p 43.29p 42.90p 43.29p 0
17/02/2014 42.90p 43.29p 42.90p 43.29p 0
14/02/2014 42.90p 43.29p 42.90p 43.29p 0
13/02/2014 42.90p 43.29p 42.90p 42.90p 20252
12/02/2014 41.95p 41.95p 41.90p 41.95p 0
11/02/2014 41.95p 41.95p 41.90p 41.95p 0
10/02/2014 41.95p 41.95p 41.90p 41.95p 0
07/02/2014 41.95p 41.95p 41.90p 41.95p 0
06/02/2014 41.95p 41.95p 41.90p 41.95p 507559
05/02/2014 40.51p 40.52p 40.51p 40.51p 0
04/02/2014 40.51p 40.52p 40.51p 40.51p 0
03/02/2014 40.51p 40.52p 40.51p 40.51p 0
31/01/2014 40.51p 40.52p 40.51p 40.51p 0
30/01/2014 40.51p 40.52p 40.51p 40.51p 0
29/01/2014 40.51p 40.52p 40.51p 40.51p 0
28/01/2014 40.51p 40.52p 40.51p 40.51p 0
27/01/2014 40.51p 40.52p 40.51p 40.51p 120000
24/01/2014 40.50p 42.25p 40.50p 42.25p 8247
23/01/2014 42.38p 42.38p 42.25p 42.38p 398778
22/01/2014 41.38p 41.38p 41.38p 41.38p 0
21/01/2014 41.38p 41.38p 41.38p 41.38p 6000
20/01/2014 38.39p 38.39p 38.39p 38.39p 0
17/01/2014 38.39p 38.39p 38.39p 38.39p 9851
16/01/2014 38.39p 38.39p 38.39p 38.39p 0
15/01/2014 38.39p 38.39p 38.39p 38.39p 0
14/01/2014 38.39p 38.39p 38.39p 38.39p 0
13/01/2014 38.39p 38.39p 38.39p 38.39p 1548
10/01/2014 40.13p 40.15p 40.13p 40.15p 0
09/01/2014 40.13p 40.15p 40.13p 40.15p 0
08/01/2014 40.13p 40.15p 40.13p 40.15p 0
07/01/2014 40.13p 40.15p 40.13p 40.15p 0
06/01/2014 40.13p 40.15p 40.13p 40.15p 0
03/01/2014 40.13p 40.15p 40.13p 40.15p 0
02/01/2014 40.13p 40.15p 40.13p 40.15p 0
31/12/2013 40.13p 40.15p 40.13p 40.15p 0
30/12/2013 40.13p 40.15p 40.13p 40.15p 0
27/12/2013 40.13p 40.15p 40.13p 40.15p 0
24/12/2013 40.13p 40.15p 40.13p 40.15p 0
23/12/2013 40.13p 40.15p 40.13p 40.15p 14644
20/12/2013 40.22p 40.22p 39.61p 39.61p 14386
19/12/2013 39.61p 39.61p 39.52p 39.61p 0
18/12/2013 39.61p 39.61p 39.52p 39.61p 3277900
17/12/2013 39.61p 39.61p 39.52p 39.61p 0
16/12/2013 39.61p 39.61p 39.52p 39.61p 0
13/12/2013 39.61p 39.61p 39.52p 39.52p 3180
12/12/2013 39.52p 41.29p 39.52p 39.52p 0
11/12/2013 39.52p 41.29p 39.52p 39.52p 0
10/12/2013 39.52p 41.29p 39.52p 41.29p 34562
09/12/2013 41.31p 41.31p 41.29p 41.29p 0
06/12/2013 41.31p 41.31p 41.29p 41.29p 0
05/12/2013 41.31p 41.31p 41.29p 41.29p 0
04/12/2013 41.31p 41.31p 41.29p 41.29p 0
03/12/2013 41.31p 41.31p 41.29p 41.29p 0
02/12/2013 41.31p 41.31p 41.29p 41.29p 0
29/11/2013 41.31p 41.31p 41.29p 41.29p 0
28/11/2013 41.31p 41.31p 41.29p 41.29p 0
27/11/2013 41.31p 41.31p 41.29p 41.29p 0
26/11/2013 41.31p 41.31p 41.29p 41.29p 43328
25/11/2013 41.08p 41.08p 39.48p 41.08p 0
22/11/2013 41.08p 41.08p 39.48p 41.08p 0
21/11/2013 41.08p 41.08p 39.48p 39.48p 565
20/11/2013 39.48p 39.48p 39.37p 39.48p 0
19/11/2013 39.48p 39.48p 39.37p 39.48p 0
18/11/2013 39.48p 39.48p 39.37p 39.48p 0
15/11/2013 39.48p 39.48p 39.37p 39.48p 0
14/11/2013 39.48p 39.48p 39.37p 39.48p 0
13/11/2013 39.48p 39.48p 39.37p 39.37p 90150
12/11/2013 40.45p 40.45p 40.45p 40.45p 0
11/11/2013 40.45p 40.45p 40.45p 40.45p 0
08/11/2013 40.45p 40.45p 40.45p 40.45p 1500
07/11/2013 41.12p 41.16p 41.12p 41.16p 0
06/11/2013 41.12p 41.16p 41.12p 41.16p 354810
05/11/2013 41.51p 41.51p 41.51p 41.51p 0
04/11/2013 41.51p 41.51p 41.51p 41.51p 0
01/11/2013 41.51p 41.51p 41.51p 41.51p 0
31/10/2013 41.51p 41.51p 41.51p 41.51p 0
30/10/2013 41.51p 41.51p 41.51p 41.51p 0
29/10/2013 41.51p 41.51p 41.51p 41.51p 4641
28/10/2013 40.15p 40.15p 39.38p 40.15p 0
25/10/2013 40.15p 40.15p 39.38p 39.38p 4465
24/10/2013 39.40p 39.40p 39.34p 39.38p 0
23/10/2013 39.40p 39.40p 39.34p 39.38p 0
22/10/2013 39.40p 39.40p 39.34p 39.38p 0
21/10/2013 39.40p 39.40p 39.34p 39.38p 1987
18/10/2013 34.32p 34.32p 34.32p 34.32p 0
17/10/2013 34.32p 34.32p 34.32p 34.32p 0
16/10/2013 34.32p 34.32p 34.32p 34.32p 0
15/10/2013 34.32p 34.32p 34.32p 34.32p 0
14/10/2013 34.32p 34.32p 34.32p 34.32p 0
11/10/2013 34.32p 34.32p 34.32p 34.32p 100000
10/10/2013 34.32p 34.32p 34.32p 34.32p 0
09/10/2013 34.32p 34.32p 34.32p 34.32p 0
08/10/2013 34.32p 34.32p 34.32p 34.32p 0
07/10/2013 34.32p 34.32p 34.32p 34.32p 0
04/10/2013 34.32p 34.32p 34.32p 34.32p 0
03/10/2013 34.32p 34.32p 34.32p 34.32p 0
02/10/2013 34.32p 34.32p 34.32p 34.32p 0
01/10/2013 34.32p 34.32p 34.32p 34.32p 0
30/09/2013 34.32p 34.32p 34.32p 34.32p 0
27/09/2013 34.32p 34.32p 34.32p 34.32p 0
26/09/2013 34.32p 34.32p 34.32p 34.32p 0
25/09/2013 34.32p 34.32p 34.32p 34.32p 0
24/09/2013 34.32p 34.32p 34.32p 34.32p 0
23/09/2013 34.32p 34.32p 34.32p 34.32p 7000000
20/09/2013 34.32p 34.32p 34.32p 34.32p 0
19/09/2013 34.32p 34.32p 34.32p 34.32p 9000000
18/09/2013 34.32p 34.32p 34.32p 34.32p 0
17/09/2013 34.32p 34.32p 34.32p 34.32p 0
16/09/2013 34.32p 34.32p 34.32p 34.32p 0
13/09/2013 34.32p 34.32p 34.32p 34.32p 0
12/09/2013 34.32p 34.32p 34.32p 34.32p 0
11/09/2013 34.32p 34.32p 34.32p 34.32p 0
10/09/2013 34.32p 34.32p 34.32p 34.32p 0
09/09/2013 34.32p 34.32p 34.32p 34.32p 3729
06/09/2013 34.32p 34.32p 34.32p 34.32p 3510182
05/09/2013 34.32p 34.32p 34.32p 34.32p 67841
04/09/2013 34.32p 34.32p 34.32p 34.32p 0
03/09/2013 34.32p 34.32p 34.32p 34.32p 0
02/09/2013 34.32p 34.32p 34.32p 34.32p 0
30/08/2013 34.32p 34.32p 34.32p 34.32p 0
29/08/2013 34.32p 34.32p 34.32p 34.32p 0
28/08/2013 34.32p 34.32p 34.32p 34.32p 0
27/08/2013 34.32p 34.32p 34.32p 34.32p 0
23/08/2013 34.32p 34.32p 34.32p 34.32p 0
22/08/2013 34.32p 34.32p 34.32p 34.32p 0
21/08/2013 34.32p 34.32p 34.32p 34.32p 0
20/08/2013 34.32p 34.32p 34.32p 34.32p 160167
19/08/2013 34.32p 34.32p 34.32p 34.32p 0
16/08/2013 34.32p 34.32p 34.32p 34.32p 0
15/08/2013 34.32p 34.32p 34.32p 34.32p 0
14/08/2013 34.32p 34.32p 34.32p 34.32p 0
13/08/2013 34.32p 34.32p 34.32p 34.32p 0
12/08/2013 34.32p 34.32p 34.32p 34.32p 0
09/08/2013 34.32p 34.32p 34.32p 34.32p 0
08/08/2013 34.32p 34.32p 34.32p 34.32p 0
07/08/2013 34.32p 34.32p 34.32p 34.32p 45669
06/08/2013 34.32p 34.32p 34.32p 34.32p 0
05/08/2013 34.32p 34.32p 34.32p 34.32p 0
02/08/2013 34.32p 34.32p 34.32p 34.32p 62500
01/08/2013 34.32p 34.32p 34.32p 34.32p 0
31/07/2013 34.32p 34.32p 34.32p 34.32p 0
30/07/2013 34.32p 34.32p 34.32p 34.32p 0
29/07/2013 34.32p 34.32p 34.32p 34.32p 0
26/07/2013 34.32p 34.32p 34.32p 34.32p 750000
25/07/2013 34.32p 34.32p 34.32p 34.32p 0
24/07/2013 34.32p 34.32p 34.32p 34.32p 0
23/07/2013 34.32p 34.32p 34.32p 34.32p 146973
22/07/2013 34.32p 34.32p 34.32p 34.32p 0
19/07/2013 34.32p 34.32p 34.32p 34.32p 0
18/07/2013 34.32p 34.32p 34.32p 34.32p 0
17/07/2013 34.32p 34.32p 34.32p 34.32p 0
16/07/2013 34.32p 34.32p 34.32p 34.32p 0
15/07/2013 34.32p 34.32p 34.32p 34.32p 0
12/07/2013 34.32p 34.32p 34.32p 34.32p 0
11/07/2013 34.32p 34.32p 34.32p 34.32p 0
10/07/2013 34.32p 34.32p 34.32p 34.32p 0
09/07/2013 34.32p 34.32p 34.32p 34.32p 7000
08/07/2013 34.32p 34.32p 34.32p 34.32p 0
05/07/2013 34.32p 34.32p 34.32p 34.32p 0
04/07/2013 34.32p 34.32p 34.32p 34.32p 0
03/07/2013 34.32p 34.32p 34.32p 34.32p 41046
02/07/2013 34.32p 34.32p 34.32p 34.32p 0
01/07/2013 34.32p 34.32p 34.32p 34.32p 96320
28/06/2013 34.32p 34.32p 34.32p 34.32p 0
27/06/2013 34.32p 34.32p 34.32p 34.32p 0
26/06/2013 34.32p 34.32p 34.32p 34.32p 19354
25/06/2013 35.15p 35.15p 35.06p 35.06p 124071
24/06/2013 34.33p 34.33p 34.33p 34.33p 100000
21/06/2013 37.29p 37.29p 37.29p 37.29p 0
20/06/2013 37.29p 37.29p 37.29p 37.29p 0
19/06/2013 37.29p 37.29p 37.29p 37.29p 0
18/06/2013 37.29p 37.29p 37.29p 37.29p 0
17/06/2013 37.29p 37.29p 37.29p 37.29p 0
14/06/2013 37.29p 37.29p 37.29p 37.29p 261790
13/06/2013 34.40p 34.40p 34.40p 34.40p 0
12/06/2013 34.40p 34.40p 34.40p 34.40p 0
11/06/2013 34.40p 34.40p 34.40p 34.40p 0
10/06/2013 34.40p 34.40p 34.40p 34.40p 0
07/06/2013 34.40p 34.40p 34.40p 34.40p 0
06/06/2013 34.40p 34.40p 34.40p 34.40p 8000
05/06/2013 34.62p 34.62p 34.62p 34.62p 0
04/06/2013 34.62p 34.62p 34.62p 34.62p 0
03/06/2013 34.62p 34.62p 34.62p 34.62p 0
31/05/2013 34.62p 34.62p 34.62p 34.62p 6000
30/05/2013 34.35p 36.94p 34.35p 34.35p 0
29/05/2013 34.35p 36.94p 34.35p 34.35p 0
28/05/2013 34.35p 36.94p 34.35p 34.35p 0

*Close Price adjusted for both dividends and splits