Skip to main content
Bank Polska Kasa Opieki S.A. (WSE:PEO)
Poland flag Poland · Delayed Price · Currency is PLN
235.40
+1.80 (0.77%)
Apr 29, 2026, 2:45 PM CET

Bank Polska Kasa Opieki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026234.90235.80233.60233.70-0.04%1,845
Apr 28, 2026234.00237.30233.20233.60233.600.34%667,542
Apr 27, 2026237.00238.00232.50232.80232.80-1.27%645,397
Apr 24, 2026237.40238.10233.80235.80235.80-0.59%604,607
Apr 23, 2026242.80243.20235.50237.20237.20-2.67%620,558
Apr 22, 2026248.50249.20242.50243.70243.70-1.65%410,406
Apr 21, 2026251.40251.50247.50247.80247.80-0.80%211,989
Apr 20, 2026251.40251.50248.00249.80249.80-1.61%329,316
Apr 17, 2026247.90253.90245.40253.90253.902.42%664,042
Apr 16, 2026251.00251.00244.80247.90247.90-0.92%473,714
Apr 15, 2026250.70252.30247.00250.20250.20-0.16%477,345
Apr 14, 2026250.00253.80248.20250.60250.601.25%602,281
Apr 13, 2026246.00247.90243.50247.50247.50-0.12%1,500,973
Apr 10, 2026245.20248.80238.80247.80247.803.21%571,128
Apr 9, 2026240.00240.50237.90240.10240.10-0.37%413,199
Apr 8, 2026238.80243.20235.10241.00241.006.64%1,054,182
Apr 7, 2026225.60232.00224.30226.00226.000.53%688,133
Apr 2, 2026221.00225.50219.10224.80224.800.54%519,633
Apr 1, 2026220.80224.40220.80223.60223.602.80%829,751
Mar 31, 2026212.60219.80212.60217.50217.502.35%719,231
Mar 30, 2026214.40215.10211.20212.50212.50-1.02%361,981
Mar 27, 2026215.80216.20210.70214.70214.700.80%443,027
Mar 26, 2026213.80214.20210.70213.00213.00-0.70%364,891
Mar 25, 2026212.50216.60212.50214.50214.502.05%632,528
Mar 24, 2026215.20215.50209.10210.20210.20-1.64%450,506
Mar 23, 2026208.80218.80204.00213.70213.701.14%923,614
Mar 20, 2026217.00217.90209.60211.30211.30-1.95%1,662,018
Mar 19, 2026218.00218.00213.50215.50215.50-1.15%825,694
Mar 18, 2026221.30224.70217.70218.00218.00-0.32%997,062
Mar 17, 2026212.00220.10210.70218.70218.703.65%522,473
Mar 16, 2026211.70212.50207.80211.00211.000.57%620,554
Mar 13, 2026208.00213.60207.70209.80209.800.29%941,023
Mar 12, 2026212.00212.20205.20209.20209.20-1.46%802,335
Mar 11, 2026214.00214.50209.60212.30212.30-0.56%815,549
Mar 10, 2026212.00216.70211.10213.50213.502.89%702,045
Mar 9, 2026203.50207.60201.00207.50207.50-0.57%871,562
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