Powszechna Kasa Oszczedno... (PSZKY)
OTC: PSZKY
· Real-Time Price · USD
19.48
-2.51 (-11.41%)
At close: Sep 05, 2025, 3:51 PM
19.35
-0.64%
After-hours: Sep 05, 2025, 12:35 PM EDT
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.74 | 20.54 | 19.35 | 19.48 | 19.48 | -11.41% | 151,342 |
| Sep 4, 2025 | 21.99 | 21.99 | 19.10 | 21.99 | 21.99 | 0.18% | 6,600 |
| Sep 3, 2025 | 21.79 | 21.95 | 19.90 | 21.95 | 21.95 | 10.58% | 8,600 |
| Sep 2, 2025 | 18.36 | 21.20 | 18.36 | 19.85 | 19.85 | 0.46% | 2,800 |
| Aug 29, 2025 | 21.00 | 21.00 | 18.61 | 19.76 | 19.76 | -4.22% | 1,918 |
| Aug 28, 2025 | 19.41 | 22.19 | 19.41 | 20.63 | 20.63 | 1.23% | 3,343 |
| Aug 27, 2025 | 19.21 | 20.38 | 19.21 | 20.38 | 20.38 | -0.59% | 7,502 |
| Aug 26, 2025 | 20.06 | 22.30 | 19.41 | 20.50 | 20.50 | -4.25% | 22,841 |
| Aug 25, 2025 | 21.83 | 21.99 | 20.00 | 21.41 | 21.41 | 0.80% | 913 |
| Aug 22, 2025 | 22.45 | 22.45 | 20.19 | 21.24 | 21.24 | -8.88% | 3,200 |
| Aug 21, 2025 | 24.00 | 24.00 | 22.20 | 23.31 | 23.31 | 1.75% | 1,900 |
| Aug 20, 2025 | 22.90 | 23.01 | 22.90 | 22.91 | 22.91 | -0.13% | 3,600 |
| Aug 19, 2025 | 24.97 | 24.97 | 22.94 | 22.94 | 22.94 | 3.80% | 2,100 |
| Aug 18, 2025 | 22.84 | 22.84 | 21.66 | 22.10 | 22.10 | 0.91% | 4,400 |
| Aug 15, 2025 | 22.45 | 22.45 | 21.90 | 21.90 | 21.90 | -2.67% | 841 |
| Aug 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 1,000 |
| Aug 13, 2025 | 22.70 | 22.76 | 21.94 | 22.30 | 22.30 | -3.17% | 16,800 |
| Aug 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.00% | 0 |
| Aug 11, 2025 | 21.80 | 23.84 | 21.80 | 23.03 | 23.03 | -0.52% | 2,100 |
| Aug 8, 2025 | 23.23 | 23.23 | 23.15 | 23.15 | 23.15 | 4.04% | 1,000 |