Skip to main content
Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland flag Poland · Delayed Price · Currency is PLN
208.70
-8.50 (-3.91%)
At close: Mar 6, 2026

Bank Polska Kasa Opieki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026218.00218.60207.50208.70208.70-3.91%751,510
Mar 5, 2026217.00219.40213.10217.20217.200.65%517,545
Mar 4, 2026209.00218.30209.00215.80215.802.47%843,976
Mar 3, 2026218.80219.90208.40210.60210.60-4.58%1,136,674
Mar 2, 2026219.80225.00213.00220.70220.70-2.43%720,829
Feb 27, 2026231.00231.00224.90226.20226.20-0.83%824,588
Feb 26, 2026233.30233.90227.10228.10228.10-2.27%727,620
Feb 25, 2026231.20234.70229.80233.40233.401.52%399,142
Feb 24, 2026234.00235.20227.00229.90229.90-1.71%648,315
Feb 23, 2026232.40236.90231.60233.90233.900.65%633,921
Feb 20, 2026232.20233.00230.00232.40232.400.09%318,277
Feb 19, 2026230.00237.00228.00232.20232.201.80%1,287,425
Feb 18, 2026228.80228.80225.20228.10228.101.69%756,760
Feb 17, 2026224.20224.70221.20224.30224.300.04%475,434
Feb 16, 2026224.10225.60223.00224.20224.200.95%314,949
Feb 13, 2026229.00229.40221.50222.10222.10-3.35%781,051
Feb 12, 2026231.00234.40229.80229.80229.80-0.22%574,869
Feb 11, 2026231.30231.80225.70230.30230.30-0.48%465,095
Feb 10, 2026233.50234.20231.20231.40231.40-0.26%378,486
Feb 9, 2026232.80233.20229.80232.00232.000.78%368,360
Feb 6, 2026228.20231.20226.90230.20230.200.88%651,825
Feb 5, 2026233.00236.10226.00228.20228.20-2.23%845,892
Feb 4, 2026234.00234.30228.50233.40233.400.60%588,832
Feb 3, 2026223.00232.90221.90232.00232.004.79%1,162,147
Feb 2, 2026214.40221.40213.70221.40221.402.12%665,269
Jan 30, 2026213.30218.70212.80216.80216.801.88%566,916
Jan 29, 2026216.60218.90212.80212.80212.80-1.66%442,860
Jan 28, 2026220.00220.00215.30216.40216.40-0.87%411,999
Jan 27, 2026214.40220.00213.40218.30218.301.77%654,838
Jan 26, 2026209.40215.60208.40214.50214.502.88%618,629
Jan 23, 2026215.80215.80208.30208.50208.50-3.25%549,800
Jan 22, 2026208.30215.50208.20215.50215.504.01%839,721
Jan 21, 2026207.80208.10203.70207.20207.20-0.24%568,547
Jan 20, 2026207.50207.70203.50207.70207.700.68%478,553
Jan 19, 2026205.80207.90204.20206.30206.30-0.96%633,570
Jan 16, 2026208.60208.80206.10208.30208.30-0.14%835,200
Jan 15, 2026210.80213.00206.60208.60208.60-0.24%640,870
Jan 14, 2026209.00210.40204.60209.10209.10-0.90%982,091
Jan 13, 2026213.00213.40208.50211.00211.00-0.47%601,296
Jan 12, 2026210.70212.00208.20212.00212.000.62%324,809
Jan 9, 2026210.50211.80207.40210.70210.70-0.09%558,118
Jan 8, 2026212.30212.90208.90210.90210.90-0.99%534,094
Jan 7, 2026212.50215.30208.20213.00213.000.85%1,411,662
Jan 5, 2026211.20213.40209.30211.20211.20-705,379
Jan 2, 2026205.10211.80204.90211.20211.202.97%758,831
Dec 30, 2025203.80205.80203.00205.10205.100.74%502,389
Dec 29, 2025204.50205.60202.10203.60203.60-0.49%500,970
Dec 23, 2025205.80207.80201.70204.60204.60-0.44%326,498
Dec 22, 2025208.00208.80204.50205.50205.50-1.25%468,293
Dec 19, 2025206.00209.40204.70208.10208.101.51%1,682,019
Dec 18, 2025203.20205.30201.40205.00205.000.59%657,418
Dec 17, 2025209.30210.00201.60203.80203.80-2.30%1,125,796
Dec 16, 2025210.60211.60207.90208.60208.60-0.95%580,800
Dec 15, 2025205.90212.50204.10210.60210.602.13%671,592
Dec 12, 2025207.00209.80205.60206.20206.20-0.39%594,501
Dec 11, 2025203.20207.20201.50207.00207.001.77%772,134
Dec 10, 2025202.10204.20200.30203.40203.400.39%838,269
Dec 9, 2025198.50203.00198.15202.60202.602.19%538,207
Dec 8, 2025196.35200.40196.15198.25198.251.25%448,767
Dec 5, 2025198.00198.65195.80195.80195.80-1.11%318,215
Dec 4, 2025197.60198.40196.20198.00198.000.61%450,270
Dec 3, 2025196.00199.05195.30196.80196.80-0.03%578,880
Dec 2, 2025199.00199.00194.15196.85196.85-1.30%1,223,111
Dec 1, 2025198.45201.20196.85199.45199.45-0.25%561,022
Nov 28, 2025200.00202.00198.05199.95199.95-0.47%439,241
Nov 27, 2025201.00201.60199.95200.90200.90-182,568
Nov 26, 2025199.25201.50198.00200.90200.900.85%858,178
Nov 25, 2025192.95201.30192.25199.20199.203.89%1,037,182
Nov 24, 2025192.05194.60190.35191.75191.75-892,897
Nov 21, 2025190.75193.25189.40191.75191.75-0.80%850,373
Nov 20, 2025195.00197.95192.45193.30193.30-0.21%593,786
Nov 19, 2025187.45194.30186.95193.70193.703.22%567,317
Nov 18, 2025188.50189.70185.75187.65187.65-1.50%729,525
Nov 17, 2025191.00193.25189.65190.50190.50-0.24%716,288
Nov 14, 2025193.25193.25189.00190.95190.95-1.70%310,260
Nov 13, 2025194.55196.10193.00194.25194.25-0.15%660,500
Nov 12, 2025197.00198.20193.00194.55194.550.23%587,508
Nov 10, 2025196.00197.20193.55194.10194.100.62%454,213
Nov 7, 2025193.80195.75191.30192.90192.90-0.46%314,457
Nov 6, 2025191.85197.65191.00193.80193.801.65%713,914
Nov 5, 2025191.35192.70189.40190.65190.65-0.44%508,133
Nov 4, 2025190.75192.40189.10191.50191.500.21%460,701
Nov 3, 2025190.35192.30190.00191.10191.100.87%347,691
Oct 31, 2025194.45194.65188.00189.45189.45-2.24%842,668
Oct 30, 2025199.95199.95192.85193.80193.80-1.75%833,017
Oct 29, 2025197.80199.60194.90197.25197.250.20%705,694
Oct 28, 2025192.00197.20191.05196.85196.852.90%916,565
Oct 27, 2025192.70193.80190.45191.30191.300.05%466,978
Oct 24, 2025193.90194.05190.40191.20191.20-0.57%619,743
Oct 23, 2025191.35194.30189.95192.30192.300.52%712,458
Oct 22, 2025187.55192.80187.45191.30191.302.05%346,264
Oct 21, 2025187.35188.90185.50187.45187.450.46%293,964
Oct 20, 2025185.65187.80184.75186.60186.600.92%578,416
Oct 17, 2025185.25185.80181.80184.90184.90-0.94%706,866
Oct 16, 2025188.20188.20185.65186.65186.65-0.16%445,940
Oct 15, 2025184.00188.10184.00186.95186.951.88%717,683
Oct 14, 2025184.75184.75181.55183.50183.50-0.68%609,553
Oct 13, 2025183.50186.35183.15184.75184.750.14%528,059
Oct 10, 2025183.00186.65182.00184.50184.500.27%296,673
Oct 9, 2025185.20185.90183.15184.00184.00-0.43%768,627