Skip to main content
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKF)
OTCMKTS · Delayed Price · Currency is USD
27.69
+1.68 (6.46%)
Apr 27, 2026, 9:30 AM EST

PSZKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.4527.6926.1627.6927.696.46%9,515
Apr 24, 202626.0126.0126.0126.0126.01-5.52%289
Apr 23, 202627.5327.5327.5327.5327.531.93%549
Apr 22, 202627.0127.0127.0127.0127.01-1.21%424
Apr 21, 202628.9828.9827.3427.3427.34-5.50%1,185
Apr 20, 202628.9328.9328.9328.9328.93-3.11%611
Apr 17, 202629.8629.8629.8629.8629.864.30%369
Apr 16, 202628.6328.6328.6328.6328.634.91%312
Apr 14, 202627.2927.2927.2927.2927.291.94%131
Apr 13, 202628.3328.3326.7726.7726.77-5.51%2,581
Apr 10, 202628.3328.3328.3328.3328.336.70%536
Apr 9, 202627.4827.4825.6226.5526.55-7.17%12,458
Apr 8, 202627.0328.6025.4528.6028.6011.94%2,723
Apr 6, 202623.7525.5523.7525.5525.552.32%3,864
Apr 2, 202623.9824.9723.9824.9724.976.03%47,542
Apr 1, 202623.5523.5523.5523.5523.55-3.13%1,256
Mar 31, 202622.8424.3122.8424.3124.318.09%1,000
Mar 27, 202622.4923.9622.1922.4922.49-1.06%6,199
Mar 26, 202622.7322.7322.7322.7322.73-2.19%500
Mar 25, 202623.2423.2423.2423.2423.24-4.44%577
Mar 24, 202622.8824.3222.8824.3224.328.09%840
Mar 23, 202623.9523.9522.5022.5022.50-1.88%3,885
Mar 20, 202623.3023.3022.9322.9322.93-7.91%2,917
Mar 18, 202624.9024.9024.9024.9024.900.16%314
Mar 17, 202624.8624.8624.8624.8624.868.42%423
Mar 16, 202622.9322.9322.9322.9322.931.28%350
Mar 12, 202622.6422.6422.6422.6422.64-9.80%991
Mar 10, 202625.1025.1025.1025.1025.1014.25%824
Mar 9, 202621.9721.9721.9721.9721.97-0.95%399
Mar 6, 202622.1822.1822.1822.1822.18-11.49%378
Mar 5, 202623.5925.0623.5925.0625.066.19%940
Mar 4, 202623.6025.1023.6023.6023.60-2.96%1,452
Mar 3, 202622.5824.3222.1024.3224.32-4.63%9,821
Mar 2, 202625.5025.5025.5025.5025.500.79%370
Feb 27, 202626.8026.8025.3025.3025.30-7.43%2,535
Feb 26, 202627.3327.3327.3327.3327.33-0.80%276
Feb 25, 202627.5527.5527.5527.5527.554.95%393
Feb 24, 202626.2526.2526.2526.2526.25-0.38%2,162
Feb 23, 202627.2827.2826.3526.3526.351.35%2,401
Feb 19, 202626.0026.0026.0026.0026.005.43%525
Feb 18, 202624.6624.6624.6624.6624.66-4.79%273
Feb 17, 202625.9025.9025.9025.9025.90-0.38%294
Feb 13, 202626.1926.1926.0026.0026.00-4.02%1,006
Feb 12, 202627.0927.0927.0927.0927.090.74%489
Feb 11, 202626.8926.8926.8926.8926.89-2.15%536
Feb 10, 202627.4827.4827.4827.4827.483.51%168
Feb 9, 202626.5526.5526.5526.5526.55-2.69%644
Feb 6, 202627.2827.2827.2827.2827.280.18%211
Feb 2, 202627.2327.2327.2327.2327.23-0.73%137
Jan 30, 202627.4327.4327.4327.4327.43-0.67%228
Jan 29, 202627.6327.6327.6127.6127.614.01%443
Jan 28, 202626.5526.5526.5526.5526.55-5.52%2,498
Jan 27, 202628.1028.1028.1028.1028.104.27%74,357
Jan 26, 202626.3526.9526.3526.9526.957.80%1,281
Jan 21, 202625.5025.5025.0025.0025.007.11%300
Jan 20, 202623.3423.3423.3423.3423.34-6.30%1,043
Jan 16, 202624.9124.9124.9124.9124.91-2.12%372
Jan 12, 202625.4525.4525.4525.4525.451.19%316
Jan 9, 202625.1525.1525.1525.1525.152.15%978
Jan 8, 202624.6224.6224.6224.6224.62-2.69%450
Jan 6, 202625.3025.3025.3025.3025.30-1.56%153
Jan 2, 202625.7025.7025.7025.7025.704.18%405
Dec 29, 202524.6724.6724.6724.6724.670.24%235
Dec 22, 202524.6124.6124.6124.6124.610.41%171
Dec 19, 202524.5124.5124.5124.5124.511.03%114
Dec 15, 202524.2624.2624.2624.2624.261.85%334
Dec 12, 202523.8223.8223.8223.8223.826.01%163
Dec 8, 202522.4722.4722.4722.4722.471.72%146
Dec 5, 202522.0922.0922.0922.0922.09-1.78%518
Dec 4, 202522.4922.4922.4922.4922.491.86%353
Dec 2, 202522.0822.0822.0822.0822.082.64%284
Nov 20, 202521.6521.6521.5121.5121.512.25%382
Nov 18, 202521.0421.0421.0421.0421.046.80%368
Nov 14, 202519.7019.7019.7019.7019.70-10.58%745
Nov 13, 202522.0322.0322.0322.0322.03-167
Nov 11, 202522.0322.0322.0322.0322.03-0.50%182
Nov 10, 202522.1422.1422.1422.1422.149.77%665
Nov 6, 202520.1720.1720.1720.1720.17-7.18%125
Nov 3, 202521.7321.7321.7321.7321.73-1.59%170