Skip to main content
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
25.80
-1.43 (-5.25%)
Apr 28, 2026, 3:55 PM EST

PSZKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8429.0825.8025.8025.80-5.25%10,730
Apr 27, 202627.1427.6125.8827.2327.231.28%14,550
Apr 24, 202627.5327.6925.8426.8926.89-0.79%14,749
Apr 23, 202627.0727.7225.7327.1027.10-0.18%17,471
Apr 22, 202626.1627.9826.1627.1527.15-5.66%11,648
Apr 21, 202628.0028.9028.0028.7828.780.59%5,552
Apr 20, 202629.2729.2727.9028.6128.612.36%29,443
Apr 17, 202628.5829.2827.9527.9527.950.90%40,368
Apr 16, 202627.2729.8527.2727.7027.700.87%62,450
Apr 15, 202627.3930.0427.1127.4627.46-1.75%15,859
Apr 14, 202627.5929.1027.5327.9527.95-2.58%66,554
Apr 13, 202627.7229.4526.8028.6928.690.87%157,005
Apr 10, 202626.6029.6926.6028.4428.447.49%42,197
Apr 9, 202626.2726.7625.9026.4626.462.71%13,438
Apr 8, 202628.0628.0625.7625.7625.760.90%15,241
Apr 7, 202624.4526.5624.2525.5325.531.87%29,415
Apr 6, 202625.4825.6424.7525.0625.062.09%100,336
Apr 2, 202623.5126.1023.5024.5524.551.66%187,062
Apr 1, 202623.1326.3423.1324.1524.154.91%15,796
Mar 31, 202622.6925.3822.6923.0223.02-0.58%18,296
Mar 30, 202622.0124.0822.0123.1523.15-3.28%26,427
Mar 27, 202622.7324.9922.7323.9423.940.79%155,066
Mar 26, 202623.0725.3123.0023.7523.752.06%118,909
Mar 25, 202623.1324.3423.1323.2723.27-3.44%36,031
Mar 24, 202622.8725.1222.8024.1024.100.21%58,469
Mar 23, 202623.6525.9523.4124.0524.055.25%178,049
Mar 20, 202623.2925.1422.7522.8522.85-3.32%298,154
Mar 19, 202623.8824.2722.9523.6423.640.32%53,730
Mar 18, 202622.9125.7522.9123.5623.56-6.66%84,365
Mar 17, 202622.9225.5022.9225.2425.243.02%118,290
Mar 16, 202623.1324.5022.9724.5024.509.38%53,187
Mar 13, 202623.5223.9822.4022.4022.40-11.60%30,745
Mar 12, 202624.6425.3422.7425.3425.341.40%105,001
Mar 11, 202623.9425.0023.9024.9924.993.91%20,886
Mar 10, 202623.8624.1223.7324.0524.050.21%40,340
Mar 9, 202622.7224.9922.3224.0024.00-0.95%32,818
Mar 6, 202622.9325.0022.5924.2324.23-3.00%43,197
Mar 5, 202624.0124.9823.7024.9824.981.96%64,325
Mar 4, 202624.0225.5823.1124.5024.501.28%25,157
Mar 3, 202624.0024.4922.2724.1924.19-5.40%20,575
Mar 2, 202625.0625.5824.0725.5725.57-1.46%19,638
Feb 27, 202625.4126.4625.4125.9525.952.17%25,525
Feb 26, 202626.2927.1125.4025.4025.40-3.84%12,159
Feb 25, 202626.0326.5325.7426.4126.41-3.91%29,850
Feb 24, 202625.3327.4925.3327.4927.49-3.20%43,196
Feb 23, 202626.1028.4325.5728.4028.4011.39%22,020
Feb 20, 202624.8125.8424.3125.5025.50-3.90%12,851
Feb 19, 202625.5527.2524.6526.5326.535.91%16,002
Feb 18, 202624.9425.6524.7225.0525.050.12%20,187
Feb 17, 202625.0026.0224.4025.0225.021.62%100,802
Feb 13, 202625.5025.5024.6224.6224.62-9.81%42,711
Feb 12, 202625.9928.3125.6227.3027.303.96%53,174
Feb 11, 202626.3026.3025.7426.2626.26-0.92%55,639
Feb 10, 202626.2526.7125.9226.5126.51-0.45%26,384
Feb 9, 202625.8927.0025.8926.6326.631.93%43,870
Feb 6, 202626.0526.4926.0026.1226.12-0.99%97,826
Feb 5, 202626.1326.3825.9026.3826.38-6.98%375,441
Feb 4, 202626.8528.3626.6728.3628.362.57%46,134
Feb 3, 202627.1827.8126.7327.6527.655.92%368,694
Feb 2, 202626.1326.5925.7426.1126.11-1.75%418,944
Jan 30, 202625.9426.9525.9426.5726.571.84%93,092
Jan 29, 202626.0626.3925.6326.0926.09-1.31%64,764
Jan 28, 202626.3427.4526.1126.4426.44-0.58%226,912
Jan 27, 202626.4926.8425.9226.5926.593.08%225,753
Jan 26, 202625.9026.0925.3425.8025.802.65%47,664
Jan 23, 202625.0125.1724.3725.1325.13-2.52%79,303
Jan 22, 202625.2225.9424.8625.7825.786.87%44,358
Jan 21, 202624.1024.1224.0824.1224.121.35%45,285
Jan 20, 202623.8624.2623.8023.8023.80-0.93%83,714
Jan 16, 202623.7524.1523.5024.0224.02-0.61%18,648
Jan 15, 202623.8924.1723.8924.1724.17-0.65%1,301
Jan 14, 202624.0124.3324.0124.3324.330.74%2,359
Jan 13, 202624.2024.3824.0924.1524.15-1.47%4,531
Jan 12, 202624.4724.7024.4724.5124.510.25%3,748
Jan 9, 202624.0824.4524.0824.4524.452.15%2,182
Jan 8, 202623.7524.0323.6323.9423.94-2.19%42,001
Jan 7, 202623.9724.4723.6624.4724.47-1.49%51,124
Jan 6, 202625.0025.0023.7624.8424.841.84%4,310
Jan 5, 202625.2225.2224.1824.3924.39-1.23%44,175
Jan 2, 202624.5925.0224.4524.7024.703.80%48,015
Dec 31, 202523.8623.8623.7923.7923.790.11%937
Dec 30, 202523.8224.9023.7323.7723.770.36%5,713
Dec 29, 202524.0325.7423.4123.6823.68-8.36%7,399
Dec 26, 202523.5725.8523.4025.8425.842.49%5,596
Dec 24, 202525.6925.6922.6525.2125.218.21%2,896
Dec 23, 202522.8823.3022.8823.3023.301.30%55,600
Dec 22, 202525.6925.6923.0023.0023.00-4.76%45,719
Dec 19, 202525.5925.7522.5524.1524.156.62%2,752
Dec 18, 202522.5823.0022.5722.6522.652.77%2,903
Dec 17, 202524.9924.9922.0422.0422.04-2.91%3,129
Dec 16, 202522.9922.9922.6522.7022.70-1.77%1,233
Dec 15, 202523.6524.0023.1123.1123.113.52%14,554
Dec 12, 202524.2824.2822.1022.3322.33-1.22%2,673
Dec 11, 202521.9124.2121.9122.6022.603.20%4,027
Dec 10, 202521.3121.9021.3121.9021.90-8.56%3,972
Dec 9, 202522.3823.9522.3823.9523.954.51%675
Dec 8, 202522.1323.7021.8622.9222.92-1.65%2,745
Dec 5, 202520.4123.3020.4123.3023.304.25%1,439
Dec 4, 202521.6823.5720.4122.3522.356.43%2,396
Dec 3, 202521.7522.3421.0021.0021.00-3.54%40,381