GPW · PKO · stock
Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO) stock price history
Every GPW trading session of Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna from Nov 10, 2004 to Sep 28, 2026: 5,608 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.
PKO adjusted close, 2004 to 2026
- PLN 124.54
- All time high, 2026
- PLN 125.54
- 52 week high, PLN 65.74 low
- 5,608
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PKO key facts
- Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PKO) closed at PLN 124.36 on Sep 28, 2026 on GPW.
- PKO's all time high close is PLN 124.54, set on Sep 25, 2026; its all time low close is PLN 9.70 on Feb 25, 2009.
- PKO's 52 week range is PLN 65.74 to PLN 125.54.
- PKO returned +86.5% over the year to Sep 28, 2026 and +288.5% over five years.
- Over ten years PKO returned +571%, +21.0% a year compounded.
- PKO's deepest drawdown was -67.3% from Jul 31, 2007 to Feb 25, 2009.
- DataCedar holds 5,608 daily sessions of PKO history from Nov 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PKO price chart, 2004 to 2026
PKO 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 | +26.9% |
| 6 months | +52.6% |
| Year to date | +54.5% |
| 1 year | +86.5% |
| 3 years | +348.4% |
| 5 years | +288.5% |
| 10 years | +571.2% |
| Since Nov 10, 2004 | +988.5% |
| Compound annual growth, 21.9 years | +11.5% |
PKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 124.54 on Sep 25, 2026
- All time low close
- PLN 9.70 on Feb 25, 2009
- 52 week high
- PLN 125.54 on Sep 25, 2026
- 52 week low
- PLN 65.74 on Sep 30, 2025
- Deepest drawdown
- -67.3% from Jul 31, 2007 to Feb 25, 2009, recovered Feb 12, 2014
- Best single session
- +13.3% on Feb 25, 2022
- Worst single session
- -16.8% on Feb 24, 2022
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 10.9×
- Best calendar year
- 2023, +66%
- Worst calendar year
- 2008, -31%
PKO 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. 2004 starts on Nov 10, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 80.51 | PLN 125.54 | PLN 76.39 | PLN 124.36 | +54.5% | 489.3M | 187 |
| 2025 | PLN 52.88 | PLN 81.74 | PLN 51.70 | PLN 80.51 | +52.8% | 787.8M | 249 |
| 2024 | PLN 40.99 | PLN 54.53 | PLN 39.01 | PLN 52.68 | +28.2% | 656.8M | 249 |
| 2023 | PLN 24.91 | PLN 42.06 | PLN 20.28 | PLN 41.09 | +66.1% | 671.4M | 250 |
| 2022 | PLN 34.33 | PLN 38.35 | PLN 17.26 | PLN 24.74 | -27.6% | 874.4M | 251 |
| 2021 | PLN 21.83 | PLN 38.29 | PLN 20.91 | PLN 34.16 | +56.4% | 575.7M | 251 |
| 2020 | PLN 26.20 | PLN 28.20 | PLN 13.84 | PLN 21.83 | -16.7% | 833.4M | 259 |
| 2019 | PLN 29.05 | PLN 32.01 | PLN 25.18 | PLN 26.20 | -9.8% | 621.1M | 261 |
| 2018 | PLN 32.18 | PLN 34.57 | PLN 26.05 | PLN 29.05 | -9.7% | 548.1M | 261 |
| 2017 | PLN 20.37 | PLN 32.49 | PLN 20.24 | PLN 32.18 | +57.5% | 511.7M | 255 |
| 2016 | PLN 18.59 | PLN 20.66 | PLN 15.03 | PLN 20.44 | +7.0% | 583.6M | 251 |
| 2015 | PLN 24.99 | PLN 26.41 | PLN 17.15 | PLN 19.10 | -23.6% | 778.1M | 261 |
| 2014 | PLN 27.03 | PLN 30.50 | PLN 24.18 | PLN 24.99 | -7.5% | 735M | 261 |
| 2013 | PLN 24.11 | PLN 28.99 | PLN 21.00 | PLN 27.03 | +12.1% | 846.6M | 261 |
| 2012 | PLN 20.33 | PLN 25.15 | PLN 18.90 | PLN 24.11 | +19.5% | 598.8M | 261 |
| 2011 | PLN 25.87 | PLN 27.71 | PLN 17.55 | PLN 20.17 | -21.7% | 751.9M | 260 |
| 2010 | PLN 21.63 | PLN 27.92 | PLN 19.95 | PLN 25.74 | +19.0% | 630M | 261 |
| 2009 | PLN 18.22 | PLN 22.38 | PLN 9.50 | PLN 21.63 | +18.7% | 925.3M | 261 |
| 2008 | PLN 26.16 | PLN 26.46 | PLN 11.68 | PLN 18.22 | -31.0% | 576.7M | 252 |
| 2007 | PLN 22.95 | PLN 29.75 | PLN 20.98 | PLN 26.41 | +13.9% | 347.9M | 250 |
| 2006 | PLN 13.86 | PLN 24.28 | PLN 13.76 | PLN 23.20 | +65.6% | 307.3M | 258 |
| 2005 | PLN 13.06 | PLN 16.37 | PLN 11.70 | PLN 14.00 | +8.0% | 310.1M | 260 |
| 2004 | PLN 10.82 | PLN 13.29 | PLN 10.82 | PLN 12.96 | n/a | 170M | 38 |
PKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 124.36 | +9.1% |
| August 2026 | PLN 113.96 | +7.7% |
| July 2026 | PLN 105.81 | +8.5% |
| June 2026 | PLN 97.51 | +0.1% |
| May 2026 | PLN 97.38 | +8.8% |
| April 2026 | PLN 89.47 | +9.0% |
| March 2026 | PLN 82.12 | -6.1% |
| February 2026 | PLN 87.41 | -0.1% |
| January 2026 | PLN 87.53 | +8.7% |
| December 2025 | PLN 80.51 | +10.0% |
| November 2025 | PLN 73.18 | +2.2% |
| October 2025 | PLN 71.57 | +7.4% |
About the PKO data
Daily bars. 5,608 sessions from Nov 10, 2004 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 Nov 10, 2004, 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/PKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PKO share price history
