Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (WSE:PKO)
Poland
· Delayed Price · Currency is PLN 85.08
+0.48 (0.57%)
At close: Mar 9, 2026
WSE:PKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.00 | 85.08 | 80.80 | 85.08 | 85.08 | 0.57% | 3,438,778 |
| Mar 6, 2026 | 88.90 | 89.00 | 84.20 | 84.60 | 84.60 | -4.62% | 3,780,435 |
| Mar 5, 2026 | 88.80 | 90.20 | 87.18 | 88.70 | 88.70 | 0.52% | 3,487,637 |
| Mar 4, 2026 | 85.00 | 88.62 | 85.00 | 88.24 | 88.24 | 3.57% | 4,440,834 |
| Mar 3, 2026 | 88.80 | 88.92 | 85.06 | 85.20 | 85.20 | -4.33% | 3,130,995 |
| Mar 2, 2026 | 88.70 | 90.90 | 87.98 | 89.06 | 89.06 | -3.68% | 3,065,995 |
| Feb 27, 2026 | 93.80 | 93.80 | 91.94 | 92.46 | 92.46 | -1.22% | 4,545,335 |
| Feb 26, 2026 | 93.58 | 94.24 | 92.84 | 93.60 | 93.60 | 0.02% | 2,600,424 |
| Feb 25, 2026 | 92.86 | 93.98 | 91.78 | 93.58 | 93.58 | 2.18% | 2,179,446 |
| Feb 24, 2026 | 93.06 | 93.08 | 90.44 | 91.58 | 91.58 | -1.42% | 2,355,890 |
| Feb 23, 2026 | 91.40 | 93.62 | 91.30 | 92.90 | 92.90 | 1.64% | 2,561,809 |
| Feb 20, 2026 | 90.50 | 91.40 | 89.76 | 91.40 | 91.40 | 0.79% | 1,466,051 |
| Feb 19, 2026 | 90.00 | 90.98 | 89.58 | 90.68 | 90.68 | 1.27% | 2,607,106 |
| Feb 18, 2026 | 90.40 | 90.50 | 89.30 | 89.54 | 89.54 | 0.38% | 1,866,558 |
| Feb 17, 2026 | 89.00 | 89.20 | 87.82 | 89.20 | 89.20 | -0.22% | 2,332,573 |
| Feb 16, 2026 | 89.80 | 90.14 | 88.82 | 89.40 | 89.40 | 0.07% | 1,569,994 |
| Feb 13, 2026 | 91.96 | 91.96 | 88.54 | 89.34 | 89.34 | -2.89% | 3,722,272 |
| Feb 12, 2026 | 92.00 | 92.94 | 91.66 | 92.00 | 92.00 | 0.07% | 2,646,515 |
| Feb 11, 2026 | 92.70 | 92.98 | 91.20 | 91.94 | 91.94 | -0.67% | 2,488,425 |
| Feb 10, 2026 | 94.34 | 94.34 | 92.56 | 92.56 | 92.56 | -1.34% | 2,384,140 |
| Feb 9, 2026 | 94.54 | 95.00 | 92.54 | 93.82 | 93.82 | 0.71% | 1,756,213 |
| Feb 6, 2026 | 92.94 | 93.68 | 92.28 | 93.16 | 93.16 | 0.24% | 2,525,350 |
| Feb 5, 2026 | 95.68 | 96.80 | 92.52 | 92.94 | 92.94 | -3.29% | 2,454,549 |
| Feb 4, 2026 | 96.80 | 96.94 | 95.32 | 96.10 | 96.10 | -0.41% | 2,133,426 |
| Feb 3, 2026 | 95.00 | 97.10 | 94.28 | 96.50 | 96.50 | 3.21% | 6,174,262 |
| Feb 2, 2026 | 91.18 | 93.64 | 90.00 | 93.50 | 93.50 | 0.99% | 10,776,970 |
| Jan 30, 2026 | 90.86 | 93.34 | 90.62 | 92.58 | 92.58 | 1.94% | 3,530,896 |
| Jan 29, 2026 | 92.40 | 93.30 | 90.82 | 90.82 | 90.82 | -1.71% | 2,307,735 |
| Jan 28, 2026 | 93.00 | 93.42 | 92.12 | 92.40 | 92.40 | -0.39% | 2,972,772 |
| Jan 27, 2026 | 90.60 | 93.50 | 89.88 | 92.76 | 92.76 | 2.38% | 3,826,653 |
| Jan 26, 2026 | 88.30 | 90.92 | 88.00 | 90.60 | 90.60 | 2.60% | 2,349,972 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.12 | 88.30 | 88.30 | -2.06% | 1,630,692 |
| Jan 22, 2026 | 87.56 | 90.50 | 87.54 | 90.16 | 90.16 | 3.23% | 3,641,241 |
| Jan 21, 2026 | 87.30 | 87.42 | 85.72 | 87.34 | 87.34 | - | 2,620,766 |
| Jan 20, 2026 | 86.92 | 87.34 | 85.80 | 87.34 | 87.34 | 0.39% | 3,058,554 |
| Jan 19, 2026 | 85.98 | 87.18 | 85.40 | 87.00 | 87.00 | 0.35% | 2,552,261 |
| Jan 16, 2026 | 87.50 | 87.50 | 86.28 | 86.70 | 86.70 | -0.66% | 2,559,531 |
| Jan 15, 2026 | 86.86 | 88.20 | 86.50 | 87.28 | 87.28 | 0.48% | 2,541,070 |
| Jan 14, 2026 | 87.08 | 87.50 | 85.76 | 86.86 | 86.86 | -0.16% | 3,541,779 |
| Jan 13, 2026 | 89.10 | 89.18 | 86.70 | 87.00 | 87.00 | -1.96% | 5,867,228 |
| Jan 12, 2026 | 87.66 | 89.08 | 87.10 | 88.74 | 88.74 | 1.56% | 2,322,581 |
| Jan 9, 2026 | 86.20 | 87.44 | 85.04 | 87.38 | 87.38 | 1.13% | 3,556,901 |
| Jan 8, 2026 | 85.80 | 86.40 | 85.22 | 86.40 | 86.40 | -0.30% | 2,703,407 |
| Jan 7, 2026 | 87.54 | 88.38 | 85.22 | 86.66 | 86.66 | -0.91% | 4,939,312 |
| Jan 5, 2026 | 88.00 | 88.56 | 87.00 | 87.46 | 87.46 | -0.57% | 4,950,744 |
| Jan 2, 2026 | 85.16 | 88.76 | 85.16 | 87.96 | 87.96 | 3.29% | 2,312,679 |
| Dec 30, 2025 | 84.90 | 86.22 | 84.58 | 85.16 | 85.16 | 0.64% | 2,245,375 |
| Dec 29, 2025 | 84.46 | 85.28 | 84.00 | 84.62 | 84.62 | 0.21% | 1,175,655 |
| Dec 23, 2025 | 84.86 | 85.42 | 83.82 | 84.44 | 84.44 | -0.45% | 1,550,374 |
| Dec 22, 2025 | 84.14 | 85.50 | 83.74 | 84.82 | 84.82 | 0.81% | 1,274,574 |
| Dec 19, 2025 | 83.52 | 84.86 | 83.22 | 84.14 | 84.14 | 0.48% | 4,656,500 |
| Dec 18, 2025 | 82.52 | 83.80 | 82.22 | 83.74 | 83.74 | 1.45% | 2,360,360 |
| Dec 17, 2025 | 83.20 | 83.26 | 82.16 | 82.54 | 82.54 | -0.34% | 2,897,855 |
| Dec 16, 2025 | 83.00 | 84.00 | 82.58 | 82.82 | 82.82 | -0.81% | 2,449,717 |
| Dec 15, 2025 | 81.18 | 84.16 | 80.60 | 83.50 | 83.50 | 2.83% | 3,353,897 |
| Dec 12, 2025 | 82.00 | 82.78 | 81.10 | 81.20 | 81.20 | -0.22% | 2,444,084 |
| Dec 11, 2025 | 80.50 | 82.00 | 79.62 | 81.38 | 81.38 | 1.09% | 2,629,045 |
| Dec 10, 2025 | 79.98 | 80.50 | 79.18 | 80.50 | 80.50 | 0.63% | 2,206,283 |
| Dec 9, 2025 | 78.00 | 80.20 | 77.88 | 80.00 | 80.00 | 2.75% | 3,187,480 |
| Dec 8, 2025 | 77.74 | 78.86 | 77.56 | 77.86 | 77.86 | 0.70% | 1,459,494 |
| Dec 5, 2025 | 77.76 | 77.90 | 76.70 | 77.32 | 77.32 | -0.44% | 2,095,026 |
| Dec 4, 2025 | 78.02 | 78.42 | 77.34 | 77.66 | 77.66 | 0.21% | 2,154,079 |
| Dec 3, 2025 | 76.90 | 78.04 | 76.56 | 77.50 | 77.50 | 0.78% | 2,481,088 |
| Dec 2, 2025 | 78.00 | 78.00 | 76.42 | 76.90 | 76.90 | -1.46% | 4,543,619 |
| Dec 1, 2025 | 77.40 | 78.14 | 77.14 | 78.04 | 78.04 | 0.83% | 1,615,487 |
| Nov 28, 2025 | 77.50 | 77.86 | 76.60 | 77.40 | 77.40 | -0.62% | 1,662,056 |
| Nov 27, 2025 | 77.80 | 77.94 | 77.28 | 77.88 | 77.88 | 0.10% | 1,078,214 |
| Nov 26, 2025 | 77.50 | 77.80 | 76.36 | 77.80 | 77.80 | 1.22% | 1,773,711 |
| Nov 25, 2025 | 74.72 | 76.96 | 74.14 | 76.86 | 76.86 | 3.47% | 2,131,195 |
| Nov 24, 2025 | 74.80 | 75.06 | 73.56 | 74.28 | 74.28 | 0.70% | 3,559,300 |
| Nov 21, 2025 | 73.90 | 74.56 | 73.20 | 73.76 | 73.76 | -2.07% | 1,584,034 |
| Nov 20, 2025 | 76.10 | 76.64 | 75.02 | 75.32 | 75.32 | -0.11% | 1,749,574 |
| Nov 19, 2025 | 73.50 | 75.58 | 73.20 | 75.40 | 75.40 | 2.50% | 1,549,135 |
| Nov 18, 2025 | 74.00 | 74.38 | 72.88 | 73.56 | 73.56 | -1.63% | 2,490,563 |
| Nov 17, 2025 | 75.52 | 75.96 | 74.50 | 74.78 | 74.78 | -0.82% | 1,634,488 |
| Nov 14, 2025 | 76.00 | 76.32 | 74.56 | 75.40 | 75.40 | -1.44% | 1,776,089 |
| Nov 13, 2025 | 77.10 | 78.48 | 76.34 | 76.50 | 76.50 | -1.29% | 2,637,601 |
| Nov 12, 2025 | 77.30 | 78.76 | 76.60 | 77.50 | 77.50 | 0.73% | 3,998,327 |
| Nov 10, 2025 | 77.00 | 77.36 | 76.20 | 76.94 | 76.94 | 2.18% | 2,751,145 |
| Nov 7, 2025 | 76.86 | 77.30 | 75.18 | 75.30 | 75.30 | -1.98% | 1,807,135 |
| Nov 6, 2025 | 76.00 | 77.84 | 75.72 | 76.82 | 76.82 | 1.78% | 2,350,160 |
| Nov 5, 2025 | 76.22 | 76.54 | 75.08 | 75.48 | 75.48 | -1.23% | 1,904,126 |
| Nov 4, 2025 | 76.04 | 76.60 | 75.52 | 76.42 | 76.42 | -0.47% | 1,289,461 |
| Nov 3, 2025 | 76.10 | 77.16 | 76.02 | 76.78 | 76.78 | 1.43% | 1,734,587 |
| Oct 31, 2025 | 77.32 | 77.36 | 75.52 | 75.70 | 75.70 | -1.76% | 3,119,903 |
| Oct 30, 2025 | 78.16 | 78.16 | 76.52 | 77.06 | 77.06 | -0.95% | 2,282,540 |
| Oct 29, 2025 | 78.60 | 78.80 | 76.84 | 77.80 | 77.80 | -0.59% | 3,125,890 |
| Oct 28, 2025 | 76.98 | 78.36 | 76.58 | 78.26 | 78.26 | 2.11% | 5,766,512 |
| Oct 27, 2025 | 77.86 | 78.02 | 76.36 | 76.64 | 76.64 | -0.55% | 3,713,834 |
| Oct 24, 2025 | 77.60 | 78.26 | 76.84 | 77.06 | 77.06 | -0.39% | 3,601,359 |
| Oct 23, 2025 | 76.60 | 77.60 | 75.62 | 77.36 | 77.36 | 1.07% | 3,138,119 |
| Oct 22, 2025 | 75.60 | 77.06 | 75.40 | 76.54 | 76.54 | 1.35% | 1,752,192 |
| Oct 21, 2025 | 75.86 | 76.04 | 75.06 | 75.52 | 75.52 | -0.13% | 1,364,006 |
| Oct 20, 2025 | 75.26 | 75.96 | 74.98 | 75.62 | 75.62 | 1.56% | 2,184,386 |
| Oct 17, 2025 | 74.40 | 74.94 | 73.40 | 74.46 | 74.46 | -1.25% | 2,652,678 |
| Oct 16, 2025 | 76.48 | 76.50 | 74.98 | 75.40 | 75.40 | -0.79% | 2,830,575 |
| Oct 15, 2025 | 74.34 | 76.26 | 74.30 | 76.00 | 76.00 | 2.95% | 3,858,576 |
| Oct 14, 2025 | 74.28 | 74.40 | 73.30 | 73.82 | 73.82 | -0.83% | 1,984,855 |
| Oct 13, 2025 | 73.22 | 74.70 | 73.16 | 74.44 | 74.44 | 0.59% | 1,834,394 |
| Oct 10, 2025 | 73.26 | 74.40 | 72.76 | 74.00 | 74.00 | 1.12% | 1,548,022 |