Powszechna Kasa Oszczedno... (PSZKY)
OTC: PSZKY
· Real-Time Price · USD
21.34
1.34 (6.70%)
At close: Oct 03, 2025, 3:56 PM
21.00
-1.59%
Pre-market: Oct 03, 2025, 10:54 AM EDT
PSZKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.00 | 21.34 | 20.47 | 21.34 | 21.34 | 6.70% | 1,200 |
| Oct 2, 2025 | 20.59 | 20.59 | 19.94 | 20.00 | 20.00 | 4.99% | 21,110 |
| Oct 1, 2025 | 19.05 | 20.00 | 19.05 | 19.05 | 19.05 | 1.60% | 1,600 |
| Sep 30, 2025 | 19.20 | 19.20 | 18.75 | 18.75 | 18.75 | -2.34% | 4,300 |
| Sep 29, 2025 | 19.21 | 19.21 | 18.94 | 19.20 | 19.20 | -0.05% | 2,801 |
| Sep 26, 2025 | 20.02 | 20.02 | 18.86 | 19.21 | 19.21 | 0.16% | 3,422 |
| Sep 25, 2025 | 18.01 | 19.50 | 18.01 | 19.18 | 19.18 | -5.28% | 4,829 |
| Sep 24, 2025 | 18.11 | 20.25 | 18.11 | 20.25 | 20.25 | 1.61% | 3,500 |
| Sep 23, 2025 | 19.93 | 20.69 | 18.90 | 19.93 | 19.93 | 2.84% | 2,300 |
| Sep 22, 2025 | 21.20 | 21.20 | 19.26 | 19.38 | 19.38 | -0.56% | 1,100 |
| Sep 19, 2025 | 19.00 | 19.49 | 19.00 | 19.49 | 19.49 | -1.76% | 1,807 |
| Sep 18, 2025 | 19.21 | 20.40 | 19.21 | 19.84 | 19.84 | 3.33% | 2,400 |
| Sep 17, 2025 | 19.02 | 19.75 | 19.02 | 19.20 | 19.20 | -5.60% | 2,220 |
| Sep 16, 2025 | 21.09 | 21.09 | 18.80 | 20.34 | 20.34 | -1.98% | 3,300 |
| Sep 15, 2025 | 20.32 | 21.99 | 19.11 | 20.75 | 20.75 | 1.32% | 6,742 |
| Sep 12, 2025 | 20.48 | 21.95 | 19.00 | 20.48 | 20.48 | 6.67% | 2,609 |
| Sep 11, 2025 | 19.48 | 19.60 | 19.10 | 19.20 | 19.20 | -4.00% | 3,900 |
| Sep 10, 2025 | 19.84 | 20.00 | 18.86 | 20.00 | 20.00 | 5.26% | 1,444 |
| Sep 9, 2025 | 19.50 | 19.70 | 19.00 | 19.00 | 19.00 | -4.09% | 2,538 |
| Sep 8, 2025 | 19.75 | 20.04 | 19.25 | 19.81 | 19.81 | 1.69% | 22,600 |
Page 1 of 136