Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Powszechny Zaklad Ubezpieczen SA

Date Open High Low Close* Volume
20/09/2019 37.97p 42.09p 42.09p 42.09p 0
19/09/2019 37.97p 42.09p 42.09p 42.09p 0
18/09/2019 37.97p 42.09p 42.09p 42.09p 0
17/09/2019 37.97p 42.09p 42.09p 42.09p 0
16/09/2019 37.97p 42.09p 37.97p 42.09p 16549
13/09/2019 37.47p 42.09p 42.09p 42.09p 0
12/09/2019 37.47p 42.09p 42.09p 42.09p 62500
11/09/2019 37.47p 42.09p 42.09p 42.09p 0
10/09/2019 37.47p 42.09p 37.80p 42.09p 23104
09/09/2019 37.47p 42.09p 42.09p 42.09p 0
06/09/2019 37.47p 42.09p 42.09p 42.09p 215
05/09/2019 37.47p 42.09p 42.09p 42.09p 0
04/09/2019 37.47p 42.09p 42.09p 42.09p 0
03/09/2019 37.47p 42.09p 42.09p 42.09p 0
02/09/2019 37.47p 42.09p 42.09p 42.09p 19020
30/08/2019 37.47p 42.09p 37.39p 42.09p 98817
29/08/2019 37.38p 42.09p 37.38p 42.09p 40714
28/08/2019 37.29p 42.09p 42.09p 42.09p 0
27/08/2019 37.29p 42.09p 42.09p 42.09p 0
23/08/2019 37.29p 42.09p 42.09p 42.09p 17131
22/08/2019 37.29p 42.09p 42.09p 42.09p 1037
21/08/2019 37.29p 42.09p 42.09p 42.09p 0
20/08/2019 37.29p 42.09p 42.09p 42.09p 0
19/08/2019 37.29p 42.09p 42.09p 42.09p 0
16/08/2019 37.29p 42.09p 37.29p 42.09p 137000
15/08/2019 37.81p 42.09p 42.09p 42.09p 0
14/08/2019 37.81p 42.09p 42.09p 42.09p 0
13/08/2019 37.81p 42.09p 37.40p 42.09p 436112
12/08/2019 40.94p 42.09p 42.09p 42.09p 0
09/08/2019 40.94p 42.09p 42.09p 42.09p 0
08/08/2019 40.94p 42.09p 42.09p 42.09p 0
07/08/2019 40.94p 42.09p 42.09p 42.09p 0
06/08/2019 40.94p 42.09p 40.94p 42.09p 81010
05/08/2019 42.17p 42.09p 42.09p 42.09p 4266
02/08/2019 42.17p 42.09p 42.09p 42.09p 0
01/08/2019 42.17p 42.09p 42.09p 42.09p 1424
31/07/2019 42.17p 42.09p 42.09p 42.09p 1895
30/07/2019 42.17p 42.09p 42.09p 42.09p 0
29/07/2019 42.17p 42.25p 42.09p 42.09p 34341
26/07/2019 44.26p 42.09p 42.09p 42.09p 0
25/07/2019 44.26p 42.09p 42.09p 42.09p 0
24/07/2019 44.26p 42.09p 42.09p 42.09p 0
23/07/2019 44.26p 42.09p 42.09p 42.09p 14622
22/07/2019 44.26p 44.47p 42.09p 42.09p 39745
19/07/2019 44.26p 42.09p 42.09p 42.09p 0
18/07/2019 44.26p 42.09p 42.09p 42.09p 150000
17/07/2019 44.26p 42.09p 42.09p 42.09p 0
16/07/2019 44.26p 42.09p 42.09p 42.09p 0
15/07/2019 44.26p 42.09p 42.09p 42.09p 0
12/07/2019 44.26p 42.09p 42.09p 42.09p 0
11/07/2019 44.26p 42.09p 42.09p 42.09p 0
10/07/2019 44.26p 42.09p 42.09p 42.09p 0
09/07/2019 44.26p 42.09p 42.09p 42.09p 0
08/07/2019 44.26p 44.26p 42.09p 42.09p 7686
05/07/2019 43.80p 42.09p 42.09p 42.09p 0
04/07/2019 43.80p 42.09p 42.09p 42.09p 0
03/07/2019 43.80p 42.09p 42.09p 42.09p 0
02/07/2019 43.80p 42.09p 42.09p 42.09p 0
01/07/2019 43.80p 43.80p 42.09p 42.09p 1752
28/06/2019 41.60p 42.09p 42.09p 42.09p 0
27/06/2019 41.60p 44.00p 42.09p 42.09p 9049
26/06/2019 41.60p 42.09p 42.09p 42.09p 0
25/06/2019 41.60p 42.09p 42.09p 42.09p 0
24/06/2019 41.60p 42.09p 42.09p 42.09p 0
21/06/2019 41.60p 43.26p 42.09p 42.09p 359273
20/06/2019 41.60p 42.09p 42.09p 42.09p 0
19/06/2019 41.60p 42.09p 42.09p 42.09p 0
18/06/2019 41.60p 42.09p 42.09p 42.09p 0
17/06/2019 41.60p 42.09p 42.09p 42.09p 0
14/06/2019 41.60p 42.09p 42.09p 42.09p 0
13/06/2019 41.60p 42.09p 42.09p 42.09p 0
12/06/2019 41.60p 42.09p 42.09p 42.09p 200
11/06/2019 41.60p 42.09p 42.09p 42.09p 0
10/06/2019 41.60p 42.09p 42.09p 42.09p 0
07/06/2019 41.60p 42.09p 42.09p 42.09p 0
06/06/2019 41.60p 42.09p 42.09p 42.09p 0
05/06/2019 41.60p 42.09p 42.09p 42.09p 0
04/06/2019 41.60p 42.09p 42.09p 42.09p 0
03/06/2019 41.60p 42.09p 41.60p 42.09p 10000
31/05/2019 39.66p 42.09p 42.09p 42.09p 0
30/05/2019 39.66p 42.09p 42.09p 42.09p 0
29/05/2019 39.66p 42.09p 42.09p 42.09p 0
28/05/2019 39.66p 42.09p 39.66p 42.09p 802
24/05/2019 40.00p 42.09p 42.09p 42.09p 34142
23/05/2019 40.00p 42.09p 42.09p 42.09p 0
22/05/2019 40.00p 42.09p 42.09p 42.09p 2816
21/05/2019 40.00p 42.09p 42.09p 42.09p 0
20/05/2019 40.00p 42.09p 40.00p 42.09p 20000
17/05/2019 40.12p 42.09p 42.09p 42.09p 0
16/05/2019 40.12p 42.09p 40.12p 42.09p 15000
15/05/2019 40.88p 42.09p 42.09p 42.09p 10304
14/05/2019 40.88p 42.09p 39.80p 42.09p 16038
13/05/2019 39.70p 42.09p 39.70p 42.09p 50000
10/05/2019 42.32p 42.09p 42.09p 42.09p 0
09/05/2019 42.32p 42.09p 42.09p 42.09p 0
08/05/2019 42.32p 42.09p 42.09p 42.09p 0
07/05/2019 42.32p 42.09p 42.09p 42.09p 0
03/05/2019 42.32p 42.09p 42.09p 42.09p 0
02/05/2019 42.32p 42.09p 42.09p 42.09p 0
01/05/2019 42.32p 42.09p 42.09p 42.09p 0
30/04/2019 42.32p 42.09p 42.09p 42.09p 0
29/04/2019 42.32p 42.32p 42.09p 42.09p 100
26/04/2019 42.27p 42.09p 42.09p 42.09p 0
25/04/2019 42.27p 42.09p 42.09p 42.09p 0
24/04/2019 42.27p 42.27p 42.09p 42.09p 100
23/04/2019 42.34p 42.09p 42.09p 42.09p 0
18/04/2019 42.34p 42.09p 42.09p 42.09p 0
17/04/2019 42.34p 42.68p 42.09p 42.09p 100000
16/04/2019 41.40p 42.09p 42.09p 42.09p 25000
15/04/2019 41.40p 42.09p 42.09p 42.09p 0
12/04/2019 41.40p 42.09p 42.09p 42.09p 0
11/04/2019 41.40p 42.09p 42.09p 42.09p 0
10/04/2019 41.40p 42.09p 42.09p 42.09p 0
09/04/2019 41.40p 42.09p 42.09p 42.09p 0
08/04/2019 41.40p 42.09p 42.09p 42.09p 0
05/04/2019 41.40p 42.09p 42.09p 42.09p 0
04/04/2019 41.40p 42.09p 41.40p 42.09p 200000
03/04/2019 40.54p 42.09p 42.09p 42.09p 0
02/04/2019 40.54p 42.09p 42.09p 42.09p 0
01/04/2019 40.54p 42.09p 42.09p 42.09p 290698
29/03/2019 40.54p 42.09p 42.09p 42.09p 0
28/03/2019 40.54p 42.09p 42.09p 42.09p 0
27/03/2019 40.54p 42.09p 40.54p 42.09p 100
26/03/2019 41.50p 42.09p 42.09p 42.09p 16008
25/03/2019 41.50p 42.09p 42.09p 42.09p 60995
22/03/2019 41.50p 42.09p 42.09p 42.09p 0
21/03/2019 41.50p 42.09p 41.50p 42.09p 50000
20/03/2019 43.33p 42.09p 42.09p 42.09p 0
19/03/2019 43.33p 42.09p 42.09p 42.09p 0
18/03/2019 43.33p 42.09p 42.09p 42.09p 0
15/03/2019 43.33p 42.09p 42.09p 42.09p 0
14/03/2019 43.33p 42.09p 42.09p 42.09p 0
13/03/2019 43.33p 42.09p 42.09p 42.09p 0
12/03/2019 43.33p 42.09p 42.09p 42.09p 70500
11/03/2019 43.33p 42.09p 42.09p 42.09p 0
08/03/2019 43.33p 42.09p 42.09p 42.09p 0
07/03/2019 43.33p 42.09p 42.09p 42.09p 0
06/03/2019 43.33p 42.09p 42.09p 42.09p 0
05/03/2019 43.33p 42.09p 42.09p 42.09p 0
04/03/2019 43.33p 42.09p 42.09p 42.09p 3910
01/03/2019 43.33p 42.09p 42.09p 42.09p 0
28/02/2019 43.33p 42.09p 42.09p 42.09p 0
27/02/2019 43.33p 42.09p 42.09p 42.09p 0
26/02/2019 43.33p 42.09p 42.09p 42.09p 0
25/02/2019 43.33p 42.09p 42.09p 42.09p 0
22/02/2019 43.33p 42.09p 42.09p 42.09p 0
21/02/2019 43.33p 42.09p 42.09p 42.09p 0
20/02/2019 43.33p 42.09p 42.09p 42.09p 0
19/02/2019 43.33p 42.09p 42.09p 42.09p 0
18/02/2019 43.33p 42.09p 42.09p 42.09p 0
15/02/2019 43.33p 42.09p 42.09p 42.09p 0
14/02/2019 43.33p 43.33p 42.09p 42.09p 20000
13/02/2019 44.90p 42.09p 42.09p 42.09p 0
12/02/2019 44.90p 42.09p 42.09p 42.09p 0
11/02/2019 44.90p 42.09p 42.09p 42.09p 0
08/02/2019 44.90p 42.09p 42.09p 42.09p 0
07/02/2019 44.90p 42.09p 42.09p 42.09p 0
06/02/2019 44.90p 42.09p 42.09p 42.09p 0
05/02/2019 44.90p 42.09p 42.09p 42.09p 0
04/02/2019 44.90p 42.09p 42.09p 42.09p 0
01/02/2019 44.90p 42.09p 42.09p 42.09p 0
31/01/2019 44.90p 42.09p 42.09p 42.09p 20000
30/01/2019 44.90p 44.90p 42.09p 42.09p 144482
29/01/2019 44.90p 44.90p 42.09p 42.09p 150000
28/01/2019 43.94p 42.09p 42.09p 42.09p 0
25/01/2019 43.94p 42.09p 42.09p 42.09p 0
24/01/2019 43.94p 42.09p 42.09p 42.09p 0
23/01/2019 43.94p 42.09p 42.09p 42.09p 0
22/01/2019 43.94p 42.09p 42.09p 42.09p 0
21/01/2019 43.94p 42.09p 42.09p 42.09p 0
18/01/2019 43.94p 43.94p 42.09p 42.09p 26700
17/01/2019 43.15p 42.09p 42.09p 42.09p 56199
16/01/2019 43.15p 42.09p 42.09p 42.09p 0
15/01/2019 43.15p 42.09p 42.09p 42.09p 0
14/01/2019 43.15p 42.09p 42.09p 42.09p 0
11/01/2019 43.15p 42.09p 42.09p 42.09p 0
10/01/2019 43.15p 42.09p 42.09p 42.09p 0
09/01/2019 43.15p 42.09p 42.09p 42.09p 0
08/01/2019 43.15p 42.09p 42.09p 42.09p 0
07/01/2019 43.15p 42.09p 42.09p 42.09p 0
04/01/2019 43.15p 42.09p 42.09p 42.09p 0
03/01/2019 43.15p 42.09p 42.09p 42.09p 0
02/01/2019 43.15p 42.09p 42.09p 42.09p 0
31/12/2018 43.15p 42.09p 42.09p 42.09p 0
28/12/2018 43.15p 42.09p 42.09p 42.09p 0
27/12/2018 43.15p 42.09p 42.09p 42.09p 0
24/12/2018 43.15p 42.09p 42.09p 42.09p 0
21/12/2018 43.15p 42.09p 42.09p 42.09p 0
20/12/2018 43.15p 42.09p 42.09p 42.09p 0
19/12/2018 43.15p 42.09p 42.09p 42.09p 0
18/12/2018 43.15p 42.09p 42.09p 42.09p 0
17/12/2018 43.15p 42.09p 42.09p 42.09p 0
14/12/2018 43.15p 42.09p 42.09p 42.09p 0
13/12/2018 43.15p 42.09p 42.09p 42.09p 0
12/12/2018 43.15p 42.09p 42.09p 42.09p 0
11/12/2018 43.15p 42.09p 42.09p 42.09p 0
10/12/2018 43.15p 42.09p 42.09p 42.09p 0
07/12/2018 43.15p 42.09p 42.09p 42.09p 0
06/12/2018 43.15p 43.15p 42.09p 42.09p 32476
05/12/2018 40.28p 42.09p 42.09p 42.09p 0

*Close Price adjusted for both dividends and splits