Powszechny Zaklad Ubezpieczen SA (PZU.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.12 | 52.04 | 51.12 | 51.54 | 51.54 | 1,609,282 |
| 27 Jun 2024 | 50.84 | 51.86 | 50.68 | 51.04 | 51.04 | 1,179,904 |
| 26 Jun 2024 | 50.90 | 51.72 | 50.48 | 50.54 | 50.54 | 1,295,094 |
| 25 Jun 2024 | 50.30 | 50.84 | 49.63 | 50.72 | 50.72 | 1,055,534 |
| 24 Jun 2024 | 49.48 | 50.36 | 49.47 | 50.10 | 50.10 | 938,802 |
| 21 Jun 2024 | 49.80 | 50.18 | 49.26 | 49.48 | 49.48 | 3,429,282 |
| 20 Jun 2024 | 50.00 | 50.36 | 49.48 | 49.80 | 49.80 | 1,635,591 |
| 19 Jun 2024 | 50.00 | 50.50 | 49.54 | 49.77 | 49.77 | 1,386,320 |
| 18 Jun 2024 | 49.55 | 50.68 | 49.42 | 49.80 | 49.80 | 2,563,523 |
| 17 Jun 2024 | 48.40 | 49.55 | 48.34 | 49.40 | 49.40 | 2,097,004 |
| 14 Jun 2024 | 47.86 | 48.38 | 47.74 | 48.34 | 48.34 | 1,801,112 |
| 13 Jun 2024 | 48.00 | 48.28 | 47.79 | 47.85 | 47.85 | 1,313,730 |
| 12 Jun 2024 | 48.16 | 48.46 | 47.66 | 48.02 | 48.02 | 1,852,447 |
| 11 Jun 2024 | 48.60 | 48.66 | 48.07 | 48.07 | 48.07 | 1,061,939 |
| 10 Jun 2024 | 48.43 | 48.57 | 47.65 | 48.32 | 48.32 | 1,002,226 |
| 07 Jun 2024 | 49.04 | 49.04 | 48.05 | 48.57 | 48.57 | 1,345,781 |
| 06 Jun 2024 | 49.07 | 49.40 | 48.52 | 48.63 | 48.63 | 1,668,719 |
| 05 Jun 2024 | 48.95 | 49.29 | 48.60 | 49.05 | 49.05 | 946,081 |
| 04 Jun 2024 | 50.06 | 50.16 | 48.71 | 48.71 | 48.71 | 1,341,861 |
| 03 Jun 2024 | 50.50 | 50.80 | 49.83 | 49.83 | 49.83 | 1,437,636 |
| 31 May 2024 | 49.63 | 50.74 | 49.55 | 50.00 | 50.00 | 7,765,398 |
| 29 May 2024 | 49.40 | 50.10 | 48.82 | 49.77 | 49.77 | 2,134,239 |
| 28 May 2024 | 50.12 | 50.60 | 49.33 | 49.60 | 49.60 | 1,894,145 |
| 27 May 2024 | 50.80 | 51.24 | 49.45 | 49.88 | 49.88 | 1,682,107 |
| 24 May 2024 | 50.60 | 51.02 | 50.30 | 50.70 | 50.70 | 1,781,576 |
| 23 May 2024 | 51.92 | 51.92 | 50.76 | 50.98 | 50.98 | 2,575,289 |
| 22 May 2024 | 52.76 | 52.96 | 51.40 | 51.94 | 51.94 | 3,065,605 |
| 21 May 2024 | 55.24 | 55.32 | 52.76 | 52.98 | 52.98 | 2,121,066 |
| 20 May 2024 | 55.30 | 55.94 | 54.72 | 55.24 | 55.24 | 1,939,471 |
| 17 May 2024 | 55.40 | 55.96 | 54.94 | 55.34 | 55.34 | 2,126,171 |
| 16 May 2024 | 54.20 | 56.12 | 53.84 | 55.50 | 55.50 | 2,652,554 |
| 15 May 2024 | 53.10 | 54.16 | 52.98 | 53.96 | 53.96 | 1,505,032 |
| 14 May 2024 | 53.26 | 53.72 | 52.46 | 53.00 | 53.00 | 1,986,201 |
| 13 May 2024 | 52.40 | 52.86 | 52.10 | 52.74 | 52.74 | 1,494,303 |
| 10 May 2024 | 53.64 | 53.92 | 52.08 | 52.40 | 52.40 | 1,145,995 |
| 09 May 2024 | 53.30 | 54.46 | 53.20 | 53.96 | 53.96 | 1,007,860 |
| 08 May 2024 | 53.20 | 53.46 | 52.50 | 53.40 | 53.40 | 1,213,497 |
| 07 May 2024 | 53.10 | 53.48 | 52.44 | 53.22 | 53.22 | 1,624,439 |
| 06 May 2024 | 52.06 | 53.32 | 52.00 | 53.18 | 53.18 | 1,346,940 |
| 02 May 2024 | 51.28 | 52.06 | 50.96 | 51.64 | 51.64 | 1,315,593 |
| 30 Apr 2024 | 52.18 | 52.26 | 51.26 | 51.28 | 51.28 | 1,645,223 |
| 29 Apr 2024 | 51.16 | 52.36 | 50.82 | 52.34 | 52.34 | 1,419,557 |
| 26 Apr 2024 | 51.10 | 51.82 | 50.92 | 51.50 | 51.50 | 1,093,780 |
| 25 Apr 2024 | 51.32 | 51.56 | 50.54 | 51.00 | 51.00 | 886,729 |
| 24 Apr 2024 | 51.86 | 52.08 | 50.62 | 51.10 | 51.10 | 1,314,028 |
| 23 Apr 2024 | 51.78 | 52.16 | 51.32 | 51.84 | 51.84 | 2,169,663 |
| 22 Apr 2024 | 50.76 | 51.78 | 50.54 | 51.78 | 51.78 | 1,681,533 |
| 19 Apr 2024 | 50.26 | 50.94 | 50.02 | 50.68 | 50.68 | 1,840,468 |
| 18 Apr 2024 | 50.10 | 51.04 | 49.50 | 50.70 | 50.70 | 2,357,794 |
| 17 Apr 2024 | 49.15 | 50.20 | 48.92 | 49.84 | 49.84 | 1,300,813 |
| 16 Apr 2024 | 48.58 | 50.02 | 48.30 | 49.39 | 49.39 | 2,011,692 |
| 15 Apr 2024 | 48.70 | 49.72 | 48.70 | 49.07 | 49.07 | 919,787 |
| 12 Apr 2024 | 49.98 | 51.00 | 48.42 | 48.58 | 48.58 | 956,483 |
| 11 Apr 2024 | 51.00 | 51.22 | 49.94 | 49.94 | 49.94 | 1,124,867 |
| 10 Apr 2024 | 51.08 | 51.68 | 50.68 | 51.10 | 51.10 | 1,847,491 |
| 09 Apr 2024 | 52.06 | 52.56 | 50.48 | 50.66 | 50.66 | 2,276,087 |
| 08 Apr 2024 | 50.12 | 52.28 | 50.10 | 52.20 | 52.20 | 3,047,993 |
| 05 Apr 2024 | 49.30 | 50.14 | 48.98 | 50.10 | 50.10 | 1,573,036 |
| 04 Apr 2024 | 48.85 | 49.64 | 48.61 | 49.62 | 49.62 | 1,322,306 |
| 03 Apr 2024 | 48.88 | 49.69 | 48.40 | 48.85 | 48.85 | 1,683,574 |
| 02 Apr 2024 | 48.79 | 49.40 | 48.32 | 48.67 | 48.67 | 1,518,613 |
| 28 Mar 2024 | 48.09 | 49.32 | 48.05 | 48.81 | 48.81 | 1,950,220 |
| 27 Mar 2024 | 48.84 | 48.91 | 47.45 | 47.80 | 47.80 | 1,515,316 |
| 26 Mar 2024 | 48.40 | 48.99 | 47.64 | 48.84 | 48.84 | 2,095,674 |
| 25 Mar 2024 | 48.88 | 48.96 | 47.58 | 48.14 | 48.14 | 1,352,364 |
| 22 Mar 2024 | 49.37 | 49.85 | 48.44 | 48.44 | 48.44 | 2,150,463 |
| 21 Mar 2024 | 48.50 | 50.34 | 48.40 | 49.78 | 49.78 | 3,458,384 |
| 20 Mar 2024 | 47.24 | 47.44 | 46.83 | 47.38 | 47.38 | 1,270,780 |
| 19 Mar 2024 | 47.28 | 47.67 | 46.85 | 47.51 | 47.51 | 1,581,153 |
| 18 Mar 2024 | 47.51 | 47.95 | 46.88 | 47.52 | 47.52 | 1,400,874 |
| 15 Mar 2024 | 48.03 | 48.68 | 46.34 | 47.50 | 47.50 | 7,154,148 |
| 14 Mar 2024 | 47.82 | 48.17 | 47.28 | 48.07 | 48.07 | 2,053,654 |
| 13 Mar 2024 | 48.60 | 48.69 | 47.63 | 47.78 | 47.78 | 1,318,852 |
| 12 Mar 2024 | 47.52 | 48.66 | 46.81 | 48.50 | 48.50 | 1,802,850 |
| 11 Mar 2024 | 47.53 | 47.81 | 46.96 | 47.41 | 47.41 | 892,115 |
| 08 Mar 2024 | 47.30 | 47.59 | 46.50 | 47.53 | 47.53 | 1,511,073 |
| 07 Mar 2024 | 47.54 | 47.71 | 47.03 | 47.26 | 47.26 | 1,103,345 |
| 06 Mar 2024 | 47.55 | 47.99 | 47.41 | 47.52 | 47.52 | 666,722 |
| 05 Mar 2024 | 48.51 | 48.54 | 47.31 | 47.36 | 47.36 | 1,198,708 |
| 04 Mar 2024 | 49.78 | 50.00 | 48.24 | 48.57 | 48.57 | 1,002,070 |
| 01 Mar 2024 | 49.68 | 49.77 | 49.12 | 49.57 | 49.57 | 1,128,492 |
| 29 Feb 2024 | 49.20 | 50.10 | 49.03 | 49.11 | 49.11 | 2,636,255 |
| 28 Feb 2024 | 49.55 | 49.72 | 49.12 | 49.27 | 49.27 | 1,129,053 |
| 27 Feb 2024 | 50.30 | 50.46 | 49.40 | 49.50 | 49.50 | 1,289,562 |
| 26 Feb 2024 | 50.86 | 51.20 | 50.00 | 50.24 | 50.24 | 845,341 |
| 23 Feb 2024 | 49.78 | 51.24 | 49.63 | 50.92 | 50.92 | 1,689,772 |
| 22 Feb 2024 | 49.52 | 50.24 | 49.52 | 49.78 | 49.78 | 1,689,610 |
| 21 Feb 2024 | 49.31 | 50.02 | 48.83 | 49.09 | 49.09 | 1,701,775 |
| 20 Feb 2024 | 48.46 | 49.38 | 48.31 | 49.36 | 49.36 | 1,347,771 |
| 19 Feb 2024 | 48.18 | 48.74 | 48.00 | 48.43 | 48.43 | 514,670 |
| 16 Feb 2024 | 47.89 | 48.76 | 47.89 | 48.16 | 48.16 | 1,445,422 |
| 15 Feb 2024 | 48.24 | 48.59 | 47.66 | 47.86 | 47.86 | 1,265,772 |
| 14 Feb 2024 | 47.20 | 48.43 | 47.14 | 48.34 | 48.34 | 1,129,280 |
| 13 Feb 2024 | 47.89 | 48.04 | 47.08 | 47.13 | 47.13 | 992,259 |
| 12 Feb 2024 | 47.13 | 48.08 | 46.78 | 47.83 | 47.83 | 830,959 |
| 09 Feb 2024 | 47.61 | 47.80 | 46.90 | 47.00 | 47.00 | 854,835 |
| 08 Feb 2024 | 49.50 | 49.60 | 47.59 | 47.59 | 47.59 | 1,380,473 |
| 07 Feb 2024 | 49.45 | 50.10 | 49.08 | 49.47 | 49.47 | 1,400,023 |
| 06 Feb 2024 | 49.14 | 50.18 | 49.04 | 49.45 | 49.45 | 2,029,732 |
| 05 Feb 2024 | 49.16 | 49.80 | 48.80 | 49.00 | 49.00 | 1,996,124 |
| *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.