Bank Polska Kasa Opieki SA (BP1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:28PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 36.29 | 38.02 | 36.29 | 38.02 | 38.02 | - |
| 27 June 2024 | 35.62 | 37.71 | 35.62 | 37.52 | 37.52 | - |
| 26 June 2024 | 36.24 | 37.61 | 36.23 | 36.79 | 36.79 | - |
| 25 June 2024 | 36.19 | 37.80 | 36.19 | 37.41 | 37.41 | - |
| 24 June 2024 | 35.39 | 37.48 | 35.39 | 37.48 | 37.48 | - |
| 21 June 2024 | 35.43 | 37.03 | 35.43 | 36.75 | 36.75 | - |
| 20 June 2024 | 35.39 | 37.05 | 35.39 | 36.82 | 36.82 | - |
| 19 June 2024 | 34.44 | 36.77 | 34.44 | 36.77 | 36.77 | - |
| 18 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 17 June 2024 | 33.43 | 35.40 | 33.43 | 35.36 | 35.36 | - |
| 14 June 2024 | 33.58 | 34.71 | 33.58 | 34.70 | 34.70 | - |
| 13 June 2024 | 34.80 | 35.85 | 34.80 | 35.42 | 35.42 | - |
| 12 June 2024 | 33.41 | 36.08 | 33.41 | 36.08 | 36.08 | 230 |
| 11 June 2024 | 33.78 | 35.28 | 33.78 | 35.28 | 35.28 | - |
| 10 June 2024 | 34.00 | 35.28 | 34.00 | 35.03 | 35.03 | - |
| 07 June 2024 | 35.26 | 35.63 | 35.26 | 35.35 | 35.35 | - |
| 06 June 2024 | 34.52 | 36.58 | 34.52 | 36.58 | 36.58 | - |
| 05 June 2024 | 33.81 | 36.03 | 33.81 | 36.03 | 36.03 | - |
| 04 June 2024 | 35.35 | 36.03 | 35.01 | 35.41 | 35.41 | - |
| 03 June 2024 | 35.63 | 37.33 | 35.63 | 36.80 | 36.80 | - |
| 31 May 2024 | 34.67 | 37.18 | 34.67 | 37.08 | 37.08 | - |
| 30 May 2024 | 34.67 | 34.68 | 34.58 | 34.68 | 34.68 | - |
| 29 May 2024 | 35.67 | 36.84 | 35.67 | 36.73 | 36.73 | - |
| 28 May 2024 | 35.80 | 37.15 | 35.80 | 36.80 | 36.80 | - |
| 27 May 2024 | 35.31 | 37.09 | 35.31 | 37.09 | 37.09 | - |
| 24 May 2024 | 36.08 | 36.79 | 36.08 | 36.79 | 36.79 | - |
| 23 May 2024 | 34.50 | 37.54 | 34.50 | 37.36 | 37.36 | - |
| 22 May 2024 | 34.64 | 35.76 | 34.64 | 35.65 | 35.65 | - |
| 21 May 2024 | 35.91 | 36.95 | 35.91 | 35.99 | 35.99 | - |
| 20 May 2024 | 35.81 | 37.22 | 35.81 | 37.12 | 37.12 | - |
| 17 May 2024 | 36.43 | 37.17 | 36.43 | 36.92 | 36.92 | - |
| 16 May 2024 | 37.37 | 38.72 | 37.37 | 37.69 | 37.69 | - |
| 15 May 2024 | 37.04 | 38.50 | 37.04 | 38.42 | 38.42 | - |
| 14 May 2024 | 36.81 | 38.33 | 36.81 | 37.57 | 37.57 | - |
| 13 May 2024 | 36.27 | 37.83 | 36.27 | 37.69 | 37.69 | - |
| 10 May 2024 | 37.99 | 39.12 | 37.99 | 38.62 | 38.62 | - |
| 09 May 2024 | 37.93 | 39.41 | 37.93 | 39.04 | 39.04 | - |
| 08 May 2024 | 37.83 | 40.41 | 37.83 | 39.09 | 39.09 | - |
| 07 May 2024 | 37.93 | 39.66 | 37.93 | 38.80 | 38.80 | - |
| 06 May 2024 | 36.92 | 39.06 | 36.92 | 39.06 | 39.06 | - |
| 03 May 2024 | 37.88 | 37.97 | 37.87 | 37.91 | 37.91 | - |
| 02 May 2024 | 37.20 | 38.45 | 37.20 | 37.85 | 37.85 | - |
| 30 Apr 2024 | 37.69 | 38.98 | 37.69 | 38.45 | 38.45 | - |
| 29 Apr 2024 | 38.02 | 39.42 | 38.02 | 38.65 | 38.65 | - |
| 26 Apr 2024 | 37.38 | 39.03 | 37.38 | 39.03 | 39.03 | - |
| 25 Apr 2024 | 37.74 | 38.67 | 37.74 | 38.32 | 38.32 | - |
| 24 Apr 2024 | 38.64 | 39.88 | 38.64 | 39.15 | 39.15 | - |
| 23 Apr 2024 | 38.89 | 40.08 | 38.89 | 40.08 | 40.08 | - |
| 23 Apr 2024 | 19.2 Dividend | |||||
| 22 Apr 2024 | 40.90 | 42.94 | 40.90 | 42.79 | 23.59 | - |
| 19 Apr 2024 | 40.93 | 43.65 | 40.93 | 43.65 | 24.06 | 180 |
| 18 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 21.93 | - |
| 17 Apr 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 21.11 | - |
| 16 Apr 2024 | 40.26 | 40.26 | 40.10 | 40.10 | 22.11 | - |
| 15 Apr 2024 | 40.32 | 41.84 | 40.32 | 41.84 | 23.07 | - |
| 12 Apr 2024 | 40.99 | 42.29 | 40.99 | 42.29 | 23.31 | - |
| 11 Apr 2024 | 42.09 | 44.84 | 41.91 | 41.91 | 23.10 | - |
| 10 Apr 2024 | 41.42 | 43.37 | 41.42 | 43.29 | 23.87 | - |
| 09 Apr 2024 | 42.43 | 43.62 | 42.43 | 43.46 | 23.96 | - |
| 08 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 22.75 | - |
| 05 Apr 2024 | 40.73 | 42.47 | 40.73 | 42.25 | 23.29 | - |
| 04 Apr 2024 | 40.07 | 41.98 | 40.07 | 41.98 | 23.14 | - |
| 03 Apr 2024 | 39.94 | 41.81 | 39.94 | 41.20 | 22.71 | - |
| 02 Apr 2024 | 40.31 | 41.81 | 40.31 | 41.16 | 22.69 | - |
| 28 Mar 2024 | 39.10 | 41.52 | 39.10 | 41.26 | 22.75 | - |
| 27 Mar 2024 | 39.47 | 40.62 | 39.47 | 40.29 | 22.21 | - |
| 26 Mar 2024 | 38.69 | 40.53 | 38.69 | 40.50 | 22.33 | - |
| 25 Mar 2024 | 40.52 | 40.52 | 39.97 | 39.97 | 22.04 | - |
| 22 Mar 2024 | 39.44 | 40.78 | 39.44 | 40.69 | 22.43 | - |
| 21 Mar 2024 | 38.04 | 38.06 | 38.04 | 38.06 | 20.98 | - |
| 20 Mar 2024 | 36.92 | 38.66 | 36.92 | 38.66 | 21.31 | - |
| 19 Mar 2024 | 37.30 | 38.74 | 37.30 | 38.06 | 20.98 | - |
| 18 Mar 2024 | 38.35 | 39.47 | 38.35 | 38.45 | 21.20 | - |
| 15 Mar 2024 | 38.79 | 40.54 | 38.79 | 40.54 | 22.35 | - |
| 14 Mar 2024 | 38.99 | 40.31 | 38.99 | 39.96 | 22.03 | - |
| 13 Mar 2024 | 39.51 | 40.79 | 39.51 | 40.33 | 22.23 | - |
| 12 Mar 2024 | 37.79 | 40.10 | 37.79 | 40.10 | 22.11 | - |
| 11 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 20.24 | - |
| 08 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 20.14 | - |
| 07 Mar 2024 | 37.33 | 38.02 | 37.33 | 37.66 | 20.76 | - |
| 06 Mar 2024 | 37.65 | 38.86 | 37.65 | 38.71 | 21.34 | - |
| 05 Mar 2024 | 37.71 | 39.02 | 37.71 | 39.02 | 21.51 | - |
| 04 Mar 2024 | 37.98 | 39.22 | 37.98 | 38.90 | 21.45 | - |
| 01 Mar 2024 | 37.90 | 39.46 | 37.90 | 39.21 | 21.62 | - |
| 29 Feb 2024 | 37.59 | 39.40 | 37.59 | 39.22 | 21.62 | - |
| 28 Feb 2024 | 37.88 | 39.27 | 37.88 | 38.85 | 21.42 | - |
| 27 Feb 2024 | 38.27 | 39.64 | 38.27 | 38.99 | 21.50 | - |
| 26 Feb 2024 | 38.29 | 39.71 | 38.29 | 39.45 | 21.75 | - |
| 23 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 20.53 | - |
| 22 Feb 2024 | 39.33 | 39.33 | 38.62 | 38.62 | 21.29 | - |
| 21 Feb 2024 | 36.75 | 38.51 | 36.75 | 38.35 | 21.14 | - |
| 20 Feb 2024 | 35.64 | 37.96 | 35.64 | 37.96 | 20.93 | - |
| 19 Feb 2024 | 35.63 | 37.10 | 35.63 | 37.06 | 20.43 | - |
| 16 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 19.27 | - |
| 15 Feb 2024 | 35.50 | 37.01 | 35.50 | 36.37 | 20.05 | - |
| 14 Feb 2024 | 34.39 | 36.54 | 34.39 | 36.54 | 20.14 | - |
| 13 Feb 2024 | 35.07 | 36.09 | 35.07 | 35.44 | 19.54 | - |
| 12 Feb 2024 | 34.45 | 35.60 | 34.45 | 35.60 | 19.63 | - |
| 09 Feb 2024 | 34.52 | 36.17 | 34.52 | 35.69 | 19.68 | - |
| 08 Feb 2024 | 34.63 | 35.81 | 34.63 | 35.79 | 19.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.