GPW · PEO · stock
Bank Polska Kasa Opieki S.A. (PEO) stock price history
Every GPW trading session of Bank Polska Kasa Opieki S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEO adjusted close, 2000 to 2026
- PLN 283.10
- All time high, 2026
- PLN 285.90
- 52 week high, PLN 157.56 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PEO key facts
- Bank Polska Kasa Opieki S.A. (PEO) closed at PLN 280.00 on Sep 28, 2026 on GPW.
- PEO's all time high close is PLN 283.10, set on Sep 22, 2026; its all time low close is PLN 13.65 on Oct 30, 2000.
- PEO's 52 week range is PLN 157.56 to PLN 285.90.
- PEO returned +72.9% over the year to Sep 28, 2026 and +305.9% over five years.
- Over ten years PEO returned +319%, +15.4% a year compounded.
- PEO's deepest drawdown was -73.7% from Nov 6, 2007 to Feb 18, 2009.
- DataCedar holds 6,875 daily sessions of PEO history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEO price chart, 2000 to 2026
PEO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.6% |
| 3 months | +22.4% |
| 6 months | +42.4% |
| Year to date | +49.0% |
| 1 year | +72.9% |
| 3 years | +284.2% |
| 5 years | +305.9% |
| 10 years | +319.3% |
| Since Jan 3, 2000 | +1,636% |
| Compound annual growth, 26.7 years | +11.3% |
PEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 283.10 on Sep 22, 2026
- All time low close
- PLN 13.65 on Oct 30, 2000
- 52 week high
- PLN 285.90 on Sep 23, 2026
- 52 week low
- PLN 157.56 on Oct 1, 2025
- Deepest drawdown
- -73.7% from Nov 6, 2007 to Feb 18, 2009, recovered Nov 14, 2023
- Best single session
- +17.1% on Feb 25, 2022
- Worst single session
- -19.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 17.4×
- Best calendar year
- 2021, +106%
- Worst calendar year
- 2008, -42%
PEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 187.88 | PLN 285.90 | PLN 184.13 | PLN 280.00 | +49.0% | 114M | 187 |
| 2025 | PLN 114.09 | PLN 204.37 | PLN 112.11 | PLN 187.88 | +64.7% | 204.1M | 249 |
| 2024 | PLN 112.98 | PLN 146.88 | PLN 104.66 | PLN 114.05 | +0.9% | 165.4M | 249 |
| 2023 | PLN 61.50 | PLN 114.47 | PLN 51.99 | PLN 113.02 | +84.8% | 184.1M | 250 |
| 2022 | PLN 81.70 | PLN 92.71 | PLN 41.30 | PLN 61.15 | -24.9% | 259.1M | 251 |
| 2021 | PLN 38.87 | PLN 89.17 | PLN 38.22 | PLN 81.43 | +105.7% | 185M | 251 |
| 2020 | PLN 65.08 | PLN 69.71 | PLN 26.43 | PLN 39.58 | -39.2% | 279.3M | 259 |
| 2019 | PLN 66.34 | PLN 73.79 | PLN 59.12 | PLN 65.08 | -1.9% | 159.4M | 261 |
| 2018 | PLN 73.36 | PLN 80.07 | PLN 59.22 | PLN 66.34 | -9.6% | 165.5M | 261 |
| 2017 | PLN 66.52 | PLN 77.94 | PLN 66.22 | PLN 73.36 | +10.3% | 183M | 255 |
| 2016 | PLN 70.18 | PLN 83.37 | PLN 60.44 | PLN 66.52 | -6.9% | 160.7M | 251 |
| 2015 | PLN 84.05 | PLN 92.87 | PLN 65.98 | PLN 71.43 | -15.0% | 91M | 261 |
| 2014 | PLN 80.04 | PLN 93.31 | PLN 76.47 | PLN 84.05 | +5.0% | 95M | 261 |
| 2013 | PLN 70.95 | PLN 92.30 | PLN 61.98 | PLN 80.04 | +12.8% | 135M | 261 |
| 2012 | PLN 57.58 | PLN 73.33 | PLN 52.23 | PLN 70.95 | +23.2% | 103.9M | 261 |
| 2011 | PLN 70.60 | PLN 72.24 | PLN 46.93 | PLN 57.58 | -17.9% | 125.7M | 260 |
| 2010 | PLN 62.40 | PLN 77.21 | PLN 56.72 | PLN 70.09 | +12.3% | 123.5M | 261 |
| 2009 | PLN 48.70 | PLN 72.04 | PLN 23.96 | PLN 62.40 | +28.1% | 161.9M | 261 |
| 2008 | PLN 83.44 | PLN 84.17 | PLN 37.51 | PLN 48.70 | -41.6% | 112.4M | 252 |
| 2007 | PLN 80.87 | PLN 101.45 | PLN 76.26 | PLN 83.44 | +3.7% | 57.4M | 250 |
| 2006 | PLN 59.62 | PLN 85.84 | PLN 54.80 | PLN 80.48 | +35.0% | 43.9M | 258 |
| 2005 | PLN 44.84 | PLN 65.42 | PLN 41.27 | PLN 59.62 | +32.9% | 47.1M | 260 |
| 2004 | PLN 33.93 | PLN 45.55 | PLN 33.93 | PLN 44.84 | +32.2% | 43.7M | 262 |
| 2003 | PLN 28.29 | PLN 42.10 | PLN 25.15 | PLN 33.93 | +19.9% | 44.2M | 261 |
| 2002 | PLN 23.06 | PLN 35.02 | PLN 21.52 | PLN 28.29 | +22.7% | 39M | 261 |
| 2001 | PLN 18.04 | PLN 24.59 | PLN 16.77 | PLN 23.06 | +27.8% | 36.5M | 261 |
| 2000 | PLN 16.36 | PLN 19.56 | PLN 13.56 | PLN 18.04 | n/a | 18.6M | 260 |
PEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 280.00 | +8.1% |
| August 2026 | PLN 259.10 | +5.5% |
| July 2026 | PLN 245.50 | +7.3% |
| June 2026 | PLN 228.80 | +3.3% |
| May 2026 | PLN 221.59 | +6.9% |
| April 2026 | PLN 207.30 | +4.0% |
| March 2026 | PLN 199.24 | -3.8% |
| February 2026 | PLN 207.21 | +4.3% |
| January 2026 | PLN 198.60 | +5.7% |
| December 2025 | PLN 187.88 | +2.6% |
| November 2025 | PLN 183.16 | +5.5% |
| October 2025 | PLN 173.55 | +8.4% |
About the PEO data
Daily bars. 6,875 sessions from Jan 3, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PEO share price history
