GPW · PZU · stock
Powszechny Zaklad Ubezpieczen SA (PZU) stock price history
Every GPW trading session of Powszechny Zaklad Ubezpieczen SA from May 11, 2010 to Sep 28, 2026: 4,197 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.
PZU adjusted close, 2010 to 2026
- PLN 74.10
- All time high, 2026
- PLN 74.44
- 52 week high, PLN 50.52 low
- 4,197
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PZU key facts
- Powszechny Zaklad Ubezpieczen SA (PZU) closed at PLN 72.82 on Sep 28, 2026 on GPW.
- PZU's all time high close is PLN 74.10, set on Sep 21, 2026; its all time low close is PLN 11.92 on May 11, 2010.
- PZU's 52 week range is PLN 50.52 to PLN 74.44.
- PZU returned +40.6% over the year to Sep 28, 2026 and +192.3% over five years.
- Over ten years PZU returned +459%, +18.8% a year compounded.
- PZU's deepest drawdown was -51.3% from Jan 25, 2019 to Oct 28, 2020.
- DataCedar holds 4,197 daily sessions of PZU history from May 11, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PZU price chart, 2010 to 2026
PZU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | +18.7% |
| 6 months | +22.3% |
| Year to date | +16.4% |
| 1 year | +40.6% |
| 3 years | +127.2% |
| 5 years | +192.3% |
| 10 years | +459.1% |
| Since May 11, 2010 | +511.1% |
| Compound annual growth, 16.4 years | +11.7% |
PZU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 74.10 on Sep 21, 2026
- All time low close
- PLN 11.92 on May 11, 2010
- 52 week high
- PLN 74.44 on Sep 17, 2026
- 52 week low
- PLN 50.52 on Oct 1, 2025
- Deepest drawdown
- -51.3% from Jan 25, 2019 to Oct 28, 2020, recovered Oct 8, 2021
- Best single session
- +11.8% on May 12, 2010
- Worst single session
- -11.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 21.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2010
- 6.1×
- Best calendar year
- 2025, +57%
- Worst calendar year
- 2015, -25%
PZU 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. 2010 starts on May 11, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 62.82 | PLN 74.44 | PLN 56.99 | PLN 72.82 | +16.4% | 347.3M | 187 |
| 2025 | PLN 39.93 | PLN 64.14 | PLN 39.60 | PLN 62.58 | +57.2% | 447.2M | 249 |
| 2024 | PLN 37.22 | PLN 44.19 | PLN 33.99 | PLN 39.80 | +6.9% | 447.9M | 249 |
| 2023 | PLN 26.26 | PLN 38.92 | PLN 22.66 | PLN 37.22 | +41.7% | 436.7M | 250 |
| 2022 | PLN 24.41 | PLN 26.55 | PLN 16.86 | PLN 26.27 | +7.8% | 472.9M | 251 |
| 2021 | PLN 20.41 | PLN 28.25 | PLN 18.32 | PLN 24.37 | +19.4% | 517.9M | 251 |
| 2020 | PLN 25.25 | PLN 26.46 | PLN 12.79 | PLN 20.41 | -19.2% | 595.3M | 259 |
| 2019 | PLN 25.76 | PLN 26.76 | PLN 22.31 | PLN 25.25 | -2.0% | 409M | 261 |
| 2018 | PLN 23.29 | PLN 26.29 | PLN 19.66 | PLN 25.76 | +10.6% | 414.6M | 261 |
| 2017 | PLN 17.90 | PLN 26.59 | PLN 17.44 | PLN 23.29 | +30.9% | 448.8M | 255 |
| 2016 | PLN 16.51 | PLN 18.15 | PLN 12.93 | PLN 17.79 | +6.0% | 558.5M | 251 |
| 2015 | PLN 22.28 | PLN 23.31 | PLN 15.24 | PLN 16.78 | -24.7% | 470M | 261 |
| 2014 | PLN 20.58 | PLN 23.56 | PLN 18.55 | PLN 22.28 | +8.3% | 406.2M | 261 |
| 2013 | PLN 19.19 | PLN 21.86 | PLN 16.91 | PLN 20.58 | +7.2% | 454.4M | 261 |
| 2012 | PLN 12.75 | PLN 19.39 | PLN 11.95 | PLN 19.19 | +50.8% | 526.6M | 261 |
| 2011 | PLN 13.56 | PLN 15.18 | PLN 11.66 | PLN 12.73 | -6.0% | 666.2M | 260 |
| 2010 | PLN 11.92 | PLN 15.89 | PLN 11.92 | PLN 13.53 | n/a | 520.6M | 169 |
PZU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 72.82 | +4.7% |
| August 2026 | PLN 69.57 | +4.4% |
| July 2026 | PLN 66.65 | +8.3% |
| June 2026 | PLN 61.53 | +1.9% |
| May 2026 | PLN 60.39 | +1.3% |
| April 2026 | PLN 59.64 | -0.7% |
| March 2026 | PLN 60.07 | -5.3% |
| February 2026 | PLN 63.42 | -3.5% |
| January 2026 | PLN 65.71 | +5.0% |
| December 2025 | PLN 62.58 | +6.2% |
| November 2025 | PLN 58.94 | +6.4% |
| October 2025 | PLN 55.38 | +8.6% |
About the PZU data
Daily bars. 4,197 sessions from May 11, 2010 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 May 11, 2010, 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/PZU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PZU share price history
