Skip to main content
Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland flag Poland · Delayed Price · Currency is PLN
195.80
-2.20 (-1.11%)
At close: Dec 5, 2025

Bank Polska Kasa Opieki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 2025184.70187.60182.90184.80184.800.68%1,252,726
Oct 7, 2025181.15186.00181.15183.55183.552.46%910,457
Oct 6, 2025181.50183.15179.10179.15179.15-1.13%378,330
Oct 3, 2025181.20183.35180.25181.20181.20-422,899
Oct 2, 2025176.95184.55176.50181.20181.202.69%1,055,713
Oct 1, 2025173.50176.95172.00176.45176.451.00%632,481
Sep 30, 2025173.00175.45172.05174.70174.700.37%672,754
Sep 29, 2025177.20177.65173.50174.05174.05-1.53%472,507
Sep 26, 2025171.70176.85170.75176.75176.752.76%865,420
Sep 25, 2025176.80177.35171.30172.00172.00-2.74%1,713,037
Sep 24, 2025177.10177.80172.65176.85176.85-0.06%715,846
Sep 23, 2025177.50178.60176.35176.95176.95-0.08%523,345
Sep 22, 2025177.65179.30174.80177.10177.10-0.87%534,999
Sep 19, 2025179.80179.80177.35178.65178.650.65%1,090,555
Sep 18, 2025178.50180.10176.70177.50177.500.11%597,522
Sep 17, 2025176.95178.30175.60177.30177.300.23%427,909
Sep 16, 2025180.05181.20176.55176.90176.90-1.83%440,601
Sep 15, 2025181.00181.35178.60180.20180.200.33%377,793
Sep 12, 2025181.80182.10178.45179.60179.60-0.86%431,300
Sep 11, 2025176.00182.10175.80181.15181.151.66%908,578
Sep 10, 2025179.30180.00173.25178.20178.20-1.47%1,146,394
Sep 9, 2025183.00183.00179.55180.85180.85-1.20%957,926
Sep 8, 2025181.10183.20180.10183.05183.051.64%659,674
Sep 5, 2025189.25189.45180.10180.10180.10-4.28%603,845
Sep 4, 2025179.60188.40177.55188.15188.153.95%923,462
Sep 3, 2025183.50185.85180.35181.00181.00-1.01%766,950
Sep 2, 2025182.00183.50178.20182.85182.850.63%594,101
Sep 1, 2025184.10186.65178.65181.70181.70-0.85%709,793
Aug 29, 2025185.95186.45182.10183.25183.25-1.56%811,357
Aug 28, 2025190.00191.15186.00186.15186.15-1.43%671,187
Aug 27, 2025191.45193.00188.15188.85188.85-1.36%695,084
Aug 26, 2025191.75192.80188.35191.45191.45-0.13%1,572,908
Aug 25, 2025190.90194.10190.85191.70191.700.68%1,051,275
Aug 22, 2025200.00201.00188.10190.40190.40-11.24%2,920,051
Aug 21, 2025214.40215.80212.90214.50214.500.70%408,753
Aug 20, 2025212.00215.30210.80213.00213.00-0.19%432,983
Aug 19, 2025212.50215.20209.90213.40213.400.80%694,983
Aug 18, 2025212.90213.00206.50211.70211.700.43%1,060,744
Aug 14, 2025214.00214.50208.90210.80210.80-3.35%1,181,492
Aug 13, 2025221.00222.60214.90218.10218.10-0.73%647,349
Aug 12, 2025219.60222.20217.90219.70219.700.32%436,057
Aug 11, 2025221.50222.60217.80219.00219.00-1.40%409,361
Aug 8, 2025219.00223.10214.20222.10222.101.83%701,835
Aug 7, 2025212.00223.00211.60218.10218.102.64%1,074,007
Aug 6, 2025205.00214.00205.00212.50212.504.01%903,615
Aug 5, 2025206.00206.80203.10204.30204.300.20%773,470
Aug 4, 2025199.95204.60199.70203.90203.902.18%510,463
Aug 1, 2025202.40203.00198.60199.55199.55-2.52%628,727
Jul 31, 2025204.40207.60203.10204.70204.700.10%1,003,082
Jul 30, 2025202.40205.40201.20204.50204.501.04%487,680
Jul 29, 2025198.00204.00196.30202.40202.402.38%963,814
Jul 28, 2025204.00205.00197.20197.70197.70-2.42%495,266
Jul 25, 2025201.90203.60199.75202.60202.600.30%596,355
Jul 24, 2025198.40203.00198.20202.00202.002.46%852,439
Jul 23, 2025197.60198.90194.90197.15197.150.84%616,972
Jul 22, 2025196.30196.70194.45195.50195.50-0.66%828,917
Jul 21, 2025197.85198.45193.30196.80196.80-0.48%1,367,336
Jul 18, 2025193.50199.25193.20197.75197.752.54%984,457
Jul 17, 2025189.80194.40187.30192.85192.852.23%886,724