Powszechna Kasa Oszczedno... (PSZKY)
OTC: PSZKY
· Real-Time Price · USD
22.45
-0.05 (-0.22%)
At close: Aug 15, 2025, 3:27 PM
22.50
0.22%
After-hours: Aug 13, 2025, 08:00 PM EDT
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 967 |
| 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 |
| Aug 7, 2025 | 22.16 | 22.25 | 21.90 | 22.25 | 22.25 | 11.53% | 3,027 |
| Aug 6, 2025 | 19.95 | 21.68 | 19.95 | 19.95 | 19.95 | -2.21% | 3,500 |
| Aug 5, 2025 | 21.04 | 21.04 | 20.30 | 20.40 | 20.40 | -8.40% | 2,227 |
| Aug 4, 2025 | 23.10 | 23.10 | 22.16 | 22.27 | 21.12 | -2.50% | 2,900 |
| Aug 1, 2025 | 22.84 | 23.00 | 22.40 | 22.84 | 21.66 | 3.72% | 1,900 |
| Jul 31, 2025 | 22.03 | 22.71 | 21.15 | 22.02 | 20.88 | 0.09% | 2,400 |
| Jul 30, 2025 | 21.58 | 22.00 | 21.58 | 22.00 | 20.87 | 3.72% | 3,000 |
| Jul 29, 2025 | 23.96 | 24.00 | 21.21 | 21.21 | 20.12 | -4.03% | 1,500 |
| Jul 28, 2025 | 23.79 | 23.79 | 22.10 | 22.10 | 20.96 | 6.97% | 2,716 |
| Jul 25, 2025 | 19.83 | 22.49 | 19.83 | 20.66 | 19.59 | -6.09% | 7,200 |
| Jul 24, 2025 | 22.85 | 24.20 | 21.50 | 22.00 | 20.87 | 3.04% | 2,500 |
| Jul 23, 2025 | 22.47 | 23.41 | 21.06 | 21.35 | 20.25 | 1.14% | 1,339 |
| Jul 22, 2025 | 21.74 | 24.10 | 21.11 | 21.11 | 20.02 | -7.00% | 1,526 |
| Jul 21, 2025 | 21.65 | 23.71 | 21.65 | 22.70 | 21.53 | 1.11% | 2,435 |
| Jul 18, 2025 | 24.80 | 24.80 | 22.45 | 22.45 | 21.29 | 2.46% | 1,042 |