Comparing Back to the side-by-side chart ↗
Powszechny Zaklad Ubezpieczen SA (PZU.WA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.62 | 74.26 | 73.28 | 74.20 | +0.79% | 1,592,307 |
| 2026-10-15 | 73.10 | 73.98 | 72.66 | 73.62 | +0.57% | 1,874,198 |
| 2026-10-14 | 73.66 | 73.68 | 72.90 | 73.20 | -0.65% | 1,218,878 |
| 2026-10-13 | 73.20 | 73.98 | 72.92 | 73.68 | +0.93% | 1,451,956 |
| 2026-10-12 | 72.00 | 73.16 | 71.58 | 73.00 | +1.73% | 1,380,669 |
| 2026-10-09 | 72.48 | 72.80 | 71.50 | 71.76 | -0.64% | 2,520,780 |
| 2026-10-08 | 71.32 | 72.70 | 70.48 | 72.22 | +1.01% | 1,819,756 |
| 2026-10-07 | 72.12 | 72.56 | 70.92 | 71.50 | -0.56% | 1,406,249 |
| 2026-10-06 | 71.00 | 72.52 | 70.80 | 71.90 | +0.70% | 1,397,006 |
| 2026-10-05 | 70.58 | 71.40 | 69.50 | 71.40 | +2.26% | 968,608 |
| 2026-10-02 | 70.10 | 70.56 | 69.18 | 69.82 | -0.46% | 1,249,229 |
| 2026-10-01 | 71.28 | 71.34 | 69.72 | 70.14 | -1.63% | 1,551,721 |
| 2026-09-30 | 72.00 | 72.36 | 71.30 | 71.30 | -0.61% | 2,211,716 |
| 2026-09-29 | 72.82 | 72.92 | 71.40 | 71.74 | -1.48% | 1,314,378 |
| 2026-09-28 | 73.20 | 73.46 | 72.54 | 72.82 | -0.49% | 930,795 |
| 2026-09-25 | 73.48 | 73.50 | 72.84 | 73.18 | -0.41% | 788,284 |
| 2026-09-24 | 72.80 | 73.66 | 72.08 | 73.48 | +0.14% | 1,534,813 |
| 2026-09-23 | 73.64 | 73.96 | 72.82 | 73.38 | -0.38% | 1,080,063 |
| 2026-09-22 | 74.10 | 74.28 | 73.02 | 73.66 | -0.59% | 1,359,656 |
| 2026-09-21 | 72.44 | 74.10 | 72.18 | 74.10 | +2.29% | 1,185,886 |
| 2026-09-18 | 73.80 | 73.80 | 72.12 | 72.44 | -2.00% | 2,866,613 |
| 2026-09-17 | 72.84 | 74.44 | 72.48 | 73.92 | +2.18% | 1,607,485 |
| 2026-09-16 | 72.98 | 73.62 | 71.70 | 72.34 | -6.05% | 2,611,756 |
| 2026-09-15 | 76.60 | 77.20 | 75.74 | 77.00 | +0.89% | 4,064,043 |
| 2026-09-14 | 76.44 | 76.84 | 75.82 | 76.32 | -0.13% | 2,207,185 |
| 2026-09-11 | 75.90 | 76.50 | 75.56 | 76.42 | +1.25% | 15,756,756 |
| 2026-09-10 | 75.00 | 75.96 | 74.86 | 75.48 | +0.83% | 1,506,471 |
| 2026-09-09 | 75.96 | 76.00 | 74.62 | 74.86 | -1.45% | 2,179,693 |
| 2026-09-08 | 76.36 | 76.36 | 75.60 | 75.96 | -0.29% | 1,359,884 |
| 2026-09-07 | 76.34 | 76.56 | 75.90 | 76.18 | +0.08% | 1,026,768 |
| 2026-09-04 | 75.72 | 76.70 | 75.50 | 76.12 | +0.82% | 1,668,427 |
| 2026-09-03 | 74.72 | 75.50 | 74.00 | 75.50 | +1.62% | 1,514,021 |
| 2026-09-02 | 74.06 | 74.74 | 73.90 | 74.30 | +0.32% | 1,013,561 |
| 2026-09-01 | 74.58 | 74.90 | 73.40 | 74.06 | -0.19% | 1,731,960 |
| 2026-08-31 | 73.62 | 74.94 | 73.42 | 74.20 | +0.84% | 3,114,178 |
| 2026-08-28 | 73.48 | 73.88 | 73.10 | 73.58 | +1.21% | 706,039 |
| 2026-08-27 | 74.00 | 74.00 | 72.62 | 72.70 | -1.76% | 1,638,153 |
| 2026-08-26 | 72.66 | 74.00 | 72.46 | 74.00 | +2.55% | 1,423,654 |
| 2026-08-25 | 72.82 | 72.98 | 72.00 | 72.16 | -0.77% | 1,900,958 |
| 2026-08-24 | 72.08 | 72.76 | 71.58 | 72.72 | +0.97% | 1,417,699 |
| 2026-08-21 | 72.56 | 72.82 | 72.02 | 72.02 | -0.25% | 1,138,479 |
| 2026-08-20 | 72.58 | 72.92 | 71.70 | 72.20 | +0.59% | 2,039,346 |
| 2026-08-19 | 71.90 | 72.54 | 70.70 | 71.78 | +0.34% | 1,833,694 |
| 2026-08-18 | 72.04 | 72.16 | 71.54 | 71.54 | -0.69% | 1,409,653 |
| 2026-08-17 | 72.90 | 72.92 | 72.00 | 72.04 | -1.18% | 1,183,545 |
| 2026-08-14 | 72.38 | 72.94 | 71.94 | 72.90 | +1.05% | 893,045 |
| 2026-08-13 | 73.06 | 73.34 | 71.82 | 72.14 | -0.88% | 1,592,028 |
| 2026-08-12 | 73.08 | 73.24 | 72.36 | 72.78 | -0.03% | 1,097,008 |
| 2026-08-11 | 72.96 | 73.72 | 72.80 | 72.80 | -0.36% | 1,704,966 |
| 2026-08-10 | 73.36 | 73.42 | 72.40 | 73.06 | +0.00% | 1,500,829 |
| 2026-08-07 | 73.40 | 73.76 | 72.90 | 73.06 | -0.22% | 714,739 |
| 2026-08-06 | 72.58 | 73.68 | 72.16 | 73.22 | +0.85% | 1,411,014 |
| 2026-08-05 | 72.30 | 72.70 | 71.80 | 72.60 | +0.30% | 1,337,953 |
| 2026-08-04 | 71.44 | 72.40 | 70.72 | 72.38 | +1.49% | 1,645,148 |
| 2026-08-03 | 71.24 | 71.78 | 70.56 | 71.32 | +0.34% | 1,196,692 |
| 2026-07-31 | 71.14 | 71.20 | 70.30 | 71.08 | -0.11% | 1,695,092 |
| 2026-07-30 | 70.08 | 71.40 | 69.80 | 71.16 | +1.54% | 1,637,119 |
| 2026-07-29 | 71.00 | 71.00 | 69.98 | 70.08 | -1.07% | 1,662,994 |
| 2026-07-28 | 70.58 | 71.46 | 70.22 | 70.84 | +0.37% | 1,815,113 |
| 2026-07-27 | 70.40 | 70.88 | 70.26 | 70.58 | +1.41% | 1,217,823 |
| 2026-07-24 | 69.60 | 70.34 | 69.44 | 69.60 | +0.00% | 689,416 |
| 2026-07-23 | 70.98 | 71.00 | 69.46 | 69.60 | -1.94% | 1,195,931 |
| 2026-07-22 | 71.00 | 71.70 | 70.70 | 70.98 | +0.20% | 1,231,374 |
| 2026-07-21 | 70.00 | 71.10 | 70.00 | 70.84 | +1.49% | 1,778,826 |
| 2026-07-20 | 69.40 | 70.42 | 68.62 | 69.80 | +0.58% | 1,079,352 |
| 2026-07-17 | 69.28 | 69.40 | 68.32 | 69.40 | +0.17% | 1,867,053 |
| 2026-07-16 | 69.80 | 70.18 | 69.02 | 69.28 | -0.74% | 1,308,613 |
| 2026-07-15 | 69.10 | 70.26 | 68.74 | 69.80 | +0.95% | 1,746,937 |
| 2026-07-14 | 68.90 | 69.14 | 67.44 | 69.14 | +0.46% | 2,132,481 |
| 2026-07-13 | 69.40 | 69.40 | 68.30 | 68.82 | -0.86% | 1,334,103 |
| 2026-07-10 | 67.76 | 69.90 | 67.68 | 69.42 | +2.75% | 1,847,543 |
| 2026-07-09 | 68.00 | 68.66 | 67.28 | 67.56 | -0.21% | 1,538,941 |
| 2026-07-08 | 68.36 | 68.46 | 66.66 | 67.70 | -0.97% | 1,598,393 |
| 2026-07-07 | 69.54 | 69.56 | 68.36 | 68.36 | -1.78% | 2,204,481 |
| 2026-07-06 | 68.40 | 69.78 | 68.30 | 69.60 | +1.96% | 2,573,430 |
| 2026-07-03 | 67.98 | 68.36 | 67.64 | 68.26 | +0.89% | 695,978 |
| 2026-07-02 | 66.36 | 67.80 | 66.12 | 67.66 | +2.17% | 2,328,622 |
| 2026-07-01 | 65.50 | 66.44 | 64.96 | 66.22 | +0.91% | 1,926,946 |
| 2026-06-30 | 65.60 | 66.22 | 64.82 | 65.62 | +0.34% | 2,296,150 |
| 2026-06-29 | 65.92 | 66.00 | 64.88 | 65.40 | -0.06% | 1,436,545 |
| 2026-06-26 | 65.96 | 65.98 | 64.80 | 65.44 | -0.67% | 1,404,211 |
| 2026-06-25 | 66.00 | 66.92 | 65.66 | 65.88 | +0.06% | 1,440,197 |
| 2026-06-24 | 67.00 | 67.12 | 65.34 | 65.84 | -0.90% | 1,385,418 |
| 2026-06-23 | 66.34 | 66.66 | 65.72 | 66.44 | -0.75% | 1,375,289 |
| 2026-06-22 | 67.72 | 68.88 | 66.74 | 66.94 | -1.15% | 1,128,102 |
| 2026-06-19 | 67.70 | 67.88 | 66.92 | 67.72 | +0.27% | 2,738,958 |
| 2026-06-18 | 68.30 | 68.34 | 67.20 | 67.54 | -1.37% | 1,457,381 |
| 2026-06-17 | 67.76 | 68.48 | 67.34 | 68.48 | +1.06% | 1,602,947 |
| 2026-06-16 | 66.40 | 68.02 | 66.40 | 67.76 | +2.14% | 2,002,086 |
| 2026-06-15 | 66.80 | 67.76 | 66.34 | 66.34 | +0.09% | 1,965,748 |
| 2026-06-12 | 65.70 | 66.40 | 65.30 | 66.28 | +2.19% | 1,809,413 |
| 2026-06-11 | 64.40 | 65.16 | 63.68 | 64.86 | +0.93% | 2,322,993 |
| 2026-06-10 | 64.12 | 64.40 | 62.70 | 64.26 | +0.22% | 1,356,217 |
| 2026-06-09 | 63.26 | 64.34 | 63.00 | 64.12 | +1.55% | 1,123,089 |
| 2026-06-08 | 62.20 | 63.14 | 61.70 | 63.14 | +1.48% | 2,059,057 |
| 2026-06-05 | 63.06 | 63.08 | 61.84 | 62.22 | -1.68% | 2,154,365 |
| 2026-06-03 | 63.48 | 63.88 | 63.20 | 63.28 | -0.38% | 1,727,667 |
| 2026-06-02 | 64.00 | 64.20 | 63.26 | 63.52 | +0.60% | 1,512,266 |
| 2026-06-01 | 64.40 | 64.46 | 63.14 | 63.14 | -1.96% | 1,411,733 |
| 2026-05-29 | 64.16 | 64.64 | 63.74 | 64.40 | +0.50% | 4,857,549 |
| 2026-05-28 | 65.00 | 65.00 | 63.88 | 64.08 | -1.45% | 1,127,113 |
| 2026-05-27 | 64.72 | 65.48 | 64.72 | 65.02 | +0.62% | 1,284,331 |
| 2026-05-26 | 65.30 | 65.32 | 64.62 | 64.62 | -1.04% | 1,152,720 |
| 2026-05-25 | 64.68 | 65.40 | 64.68 | 65.30 | +1.56% | 629,604 |
| 2026-05-22 | 64.32 | 64.78 | 64.00 | 64.30 | +0.34% | 1,170,911 |
| 2026-05-21 | 64.44 | 64.58 | 63.66 | 64.08 | -0.16% | 1,223,520 |
| 2026-05-20 | 63.22 | 64.46 | 62.80 | 64.18 | +1.74% | 1,119,199 |
| 2026-05-19 | 63.70 | 64.10 | 62.94 | 63.08 | -0.97% | 1,265,071 |
| 2026-05-18 | 62.50 | 63.96 | 61.80 | 63.70 | +2.02% | 1,640,915 |
| 2026-05-15 | 64.10 | 64.12 | 62.32 | 62.44 | -2.68% | 1,608,711 |
| 2026-05-14 | 64.26 | 64.98 | 63.20 | 64.16 | +0.75% | 1,657,196 |
| 2026-05-13 | 63.60 | 63.94 | 63.04 | 63.68 | +0.79% | 1,468,913 |
| 2026-05-12 | 63.98 | 64.00 | 62.90 | 63.18 | -0.97% | 1,682,499 |
| 2026-05-11 | 63.50 | 64.34 | 63.00 | 63.80 | +0.92% | 1,287,838 |
| 2026-05-08 | 65.00 | 65.16 | 63.16 | 63.22 | -2.05% | 1,339,332 |
| 2026-05-07 | 66.02 | 66.04 | 64.34 | 64.54 | -0.98% | 1,509,838 |
| 2026-05-06 | 64.36 | 65.90 | 63.72 | 65.18 | +3.10% | 2,397,291 |
| 2026-05-05 | 63.48 | 63.66 | 62.92 | 63.22 | -0.06% | 1,963,212 |
| 2026-05-04 | 64.40 | 64.66 | 62.78 | 63.26 | -0.53% | 1,728,589 |
| 2026-04-30 | 64.28 | 64.40 | 62.96 | 63.60 | -1.06% | 3,754,027 |
| 2026-04-29 | 64.56 | 64.94 | 63.86 | 64.28 | -0.19% | 3,882,329 |
| 2026-04-28 | 64.40 | 65.26 | 64.20 | 64.40 | +0.56% | 1,536,435 |
| 2026-04-27 | 65.40 | 65.58 | 64.04 | 64.04 | -1.48% | 2,006,446 |
| 2026-04-24 | 65.08 | 65.10 | 64.20 | 65.00 | -0.12% | 1,452,648 |
| 2026-04-23 | 66.66 | 66.66 | 64.82 | 65.08 | -2.37% | 2,537,605 |
| 2026-04-22 | 68.64 | 68.64 | 66.66 | 66.66 | -2.88% | 1,643,599 |
| 2026-04-21 | 68.78 | 69.40 | 68.28 | 68.64 | -0.17% | 945,017 |
| 2026-04-20 | 69.44 | 69.46 | 68.50 | 68.76 | -1.18% | 1,373,400 |
| 2026-04-17 | 68.18 | 69.66 | 67.36 | 69.58 | +2.35% | 2,945,592 |
| 2026-04-16 | 68.78 | 68.78 | 67.34 | 67.98 | -1.02% | 2,717,386 |
| 2026-04-15 | 68.70 | 68.76 | 67.82 | 68.68 | +0.41% | 1,567,582 |
| 2026-04-14 | 67.98 | 68.66 | 67.40 | 68.40 | +0.88% | 1,789,549 |
| 2026-04-13 | 67.90 | 67.90 | 67.04 | 67.80 | -0.41% | 1,602,771 |
| 2026-04-10 | 67.14 | 68.08 | 66.82 | 68.08 | +1.40% | 2,246,107 |
| 2026-04-09 | 66.84 | 67.14 | 66.06 | 67.14 | +0.45% | 1,573,098 |
| 2026-04-08 | 67.00 | 68.18 | 66.58 | 66.84 | +2.80% | 3,911,950 |
| 2026-04-07 | 65.88 | 66.34 | 65.02 | 65.02 | -1.31% | 1,896,254 |
| 2026-04-02 | 64.90 | 65.88 | 64.18 | 65.88 | +1.04% | 1,452,778 |
| 2026-04-01 | 65.04 | 65.80 | 64.78 | 65.20 | +1.78% | 1,673,112 |
| 2026-03-31 | 63.64 | 65.26 | 63.64 | 64.06 | +0.88% | 2,480,502 |
| 2026-03-30 | 63.42 | 64.08 | 63.00 | 63.50 | +0.03% | 1,824,231 |
| 2026-03-27 | 63.42 | 63.62 | 62.64 | 63.48 | +0.63% | 1,125,706 |
| 2026-03-26 | 63.28 | 63.36 | 62.40 | 63.08 | -0.28% | 917,863 |
| 2026-03-25 | 63.90 | 64.00 | 62.90 | 63.26 | +1.44% | 1,748,043 |
| 2026-03-24 | 63.52 | 63.56 | 61.74 | 62.36 | -1.24% | 1,692,407 |
| 2026-03-23 | 62.08 | 64.10 | 60.78 | 63.14 | +0.51% | 2,222,447 |
| 2026-03-20 | 64.38 | 64.50 | 62.24 | 62.82 | -1.72% | 4,182,164 |
| 2026-03-19 | 64.10 | 64.90 | 63.50 | 63.92 | -1.51% | 2,237,228 |
| 2026-03-18 | 65.50 | 66.36 | 64.90 | 64.90 | +0.25% | 2,096,641 |
| 2026-03-17 | 63.24 | 65.12 | 63.10 | 64.74 | +2.50% | 1,539,541 |
| 2026-03-16 | 63.00 | 63.42 | 62.46 | 63.16 | +0.67% | 1,315,775 |
| 2026-03-13 | 61.34 | 63.12 | 60.88 | 62.74 | +1.62% | 2,957,354 |
| 2026-03-12 | 64.00 | 64.16 | 61.52 | 61.74 | -2.92% | 2,699,123 |
| 2026-03-11 | 65.04 | 65.10 | 63.10 | 63.60 | -1.61% | 2,327,974 |
| 2026-03-10 | 65.18 | 66.00 | 64.52 | 64.64 | +0.69% | 1,999,774 |
| 2026-03-09 | 63.48 | 64.20 | 62.86 | 64.20 | -1.17% | 2,738,949 |
| 2026-03-06 | 66.12 | 66.56 | 64.60 | 64.96 | -1.61% | 1,963,474 |
| 2026-03-05 | 66.56 | 67.14 | 65.90 | 66.02 | -0.78% | 1,973,510 |
| 2026-03-04 | 64.50 | 66.70 | 64.50 | 66.54 | +3.26% | 2,449,866 |
| 2026-03-03 | 65.80 | 65.86 | 63.54 | 64.44 | -2.36% | 3,038,493 |
| 2026-03-02 | 66.70 | 66.76 | 65.42 | 66.00 | -2.42% | 2,613,283 |
| 2026-02-27 | 68.38 | 68.38 | 66.94 | 67.64 | +0.15% | 4,058,129 |
| 2026-02-26 | 68.44 | 68.94 | 66.12 | 67.54 | -3.38% | 4,607,300 |
| 2026-02-25 | 69.12 | 69.90 | 68.80 | 69.90 | +2.13% | 2,659,028 |
| 2026-02-24 | 70.02 | 70.20 | 67.72 | 68.44 | -2.26% | 2,153,873 |
| 2026-02-23 | 69.50 | 70.10 | 69.30 | 70.02 | +0.81% | 2,324,161 |
| 2026-02-20 | 69.04 | 69.58 | 68.60 | 69.46 | +0.67% | 1,110,996 |
| 2026-02-19 | 69.32 | 69.98 | 68.40 | 69.00 | -0.14% | 1,376,725 |
| 2026-02-18 | 68.94 | 69.14 | 68.48 | 69.10 | +0.85% | 1,063,924 |
| 2026-02-17 | 68.76 | 68.78 | 67.96 | 68.52 | -0.20% | 1,396,214 |
| 2026-02-16 | 68.72 | 68.78 | 68.30 | 68.66 | +0.29% | 639,479 |
| 2026-02-13 | 69.52 | 69.70 | 67.90 | 68.46 | -1.04% | 2,085,637 |
| 2026-02-12 | 70.32 | 70.40 | 68.94 | 69.18 | -0.97% | 1,533,531 |
| 2026-02-11 | 70.70 | 70.86 | 69.40 | 69.86 | -1.19% | 1,848,135 |
| 2026-02-10 | 71.36 | 71.36 | 70.66 | 70.70 | -0.92% | 1,446,878 |
| 2026-02-09 | 71.64 | 71.98 | 70.88 | 71.36 | -0.08% | 907,102 |
| 2026-02-06 | 70.80 | 71.70 | 70.58 | 71.42 | +0.71% | 737,925 |
| 2026-02-05 | 71.78 | 71.86 | 70.36 | 70.92 | -1.12% | 1,846,238 |
| 2026-02-04 | 72.30 | 72.72 | 71.22 | 71.72 | -0.55% | 1,438,639 |
| 2026-02-03 | 71.26 | 72.12 | 70.20 | 72.12 | +2.12% | 1,897,078 |
| 2026-02-02 | 69.30 | 70.80 | 68.86 | 70.62 | +0.77% | 931,469 |
| 2026-01-30 | 69.04 | 70.52 | 68.94 | 70.08 | +1.07% | 2,022,235 |
| 2026-01-29 | 70.00 | 70.28 | 69.00 | 69.34 | -0.40% | 1,600,824 |
| 2026-01-28 | 70.54 | 70.60 | 69.32 | 69.62 | -0.54% | 2,145,061 |
| 2026-01-27 | 68.94 | 70.58 | 68.36 | 70.00 | +1.74% | 2,174,930 |
| 2026-01-26 | 68.84 | 69.00 | 67.96 | 68.80 | -0.06% | 1,523,347 |
| 2026-01-23 | 70.14 | 70.20 | 68.80 | 68.84 | -1.74% | 1,125,690 |
| 2026-01-22 | 69.30 | 70.80 | 69.20 | 70.06 | +1.68% | 1,990,139 |
| 2026-01-21 | 69.70 | 69.88 | 68.22 | 68.90 | -0.95% | 1,271,381 |
| 2026-01-20 | 69.92 | 69.94 | 68.72 | 69.56 | -0.34% | 1,595,701 |
| 2026-01-19 | 69.30 | 70.06 | 69.06 | 69.80 | -0.26% | 1,429,779 |
| 2026-01-16 | 69.96 | 69.98 | 69.18 | 69.98 | +0.06% | 1,706,729 |
| 2026-01-15 | 69.52 | 70.10 | 68.88 | 69.94 | +1.22% | 1,772,347 |
| 2026-01-14 | 69.06 | 69.14 | 67.28 | 69.10 | +0.14% | 1,825,944 |
| 2026-01-13 | 69.68 | 69.84 | 68.14 | 69.00 | -0.63% | 1,858,092 |
| 2026-01-12 | 70.00 | 70.30 | 69.00 | 69.44 | -0.80% | 1,160,520 |
| 2026-01-09 | 71.50 | 71.50 | 69.72 | 70.00 | -1.69% | 2,160,455 |
| 2026-01-08 | 71.06 | 71.32 | 70.48 | 71.20 | -0.53% | 2,052,279 |
| 2026-01-07 | 70.00 | 72.16 | 69.54 | 71.58 | +5.05% | 4,293,828 |
| 2026-01-05 | 68.56 | 69.20 | 67.70 | 68.14 | -0.53% | 1,817,222 |
| 2026-01-02 | 67.00 | 68.80 | 66.74 | 68.50 | +2.64% | 1,260,596 |
| 2025-12-30 | 66.10 | 67.28 | 66.10 | 66.74 | +1.00% | 884,368 |
| 2025-12-29 | 67.46 | 67.46 | 65.76 | 66.08 | -2.10% | 825,513 |
| 2025-12-23 | 68.00 | 68.40 | 67.26 | 67.50 | -0.59% | 750,909 |
| 2025-12-22 | 68.00 | 68.04 | 67.30 | 67.90 | -0.03% | 902,088 |
| 2025-12-19 | 66.86 | 68.28 | 66.64 | 67.92 | +1.59% | 4,005,838 |
| 2025-12-18 | 67.00 | 67.00 | 66.20 | 66.86 | -0.09% | 1,149,168 |
| 2025-12-17 | 66.98 | 67.10 | 66.46 | 66.92 | +0.09% | 1,173,974 |
| 2025-12-16 | 66.78 | 66.98 | 66.14 | 66.86 | -0.03% | 1,572,001 |
| 2025-12-15 | 65.50 | 66.94 | 65.18 | 66.88 | +2.39% | 2,053,671 |
| 2025-12-12 | 65.14 | 65.92 | 65.14 | 65.32 | +0.34% | 1,360,707 |
| 2025-12-11 | 64.48 | 65.44 | 64.02 | 65.10 | +0.93% | 1,530,967 |
| 2025-12-10 | 64.00 | 64.58 | 63.20 | 64.50 | +0.78% | 1,491,290 |
| 2025-12-09 | 62.92 | 64.00 | 62.64 | 64.00 | +1.81% | 1,745,950 |
| 2025-12-08 | 63.00 | 63.46 | 62.72 | 62.86 | +0.32% | 1,286,830 |
| 2025-12-05 | 63.30 | 63.36 | 62.62 | 62.66 | -0.92% | 920,835 |
| 2025-12-04 | 62.34 | 63.38 | 61.94 | 63.24 | +1.70% | 1,135,396 |
| 2025-12-03 | 63.24 | 63.30 | 62.06 | 62.18 | -1.58% | 978,839 |
| 2025-12-02 | 63.32 | 63.38 | 62.48 | 63.18 | -0.19% | 1,116,866 |
| 2025-12-01 | 62.76 | 63.30 | 62.52 | 63.30 | +0.70% | 862,198 |
| 2025-11-28 | 63.10 | 63.10 | 62.44 | 62.86 | -0.51% | 857,351 |
| 2025-11-27 | 63.16 | 63.32 | 62.72 | 63.18 | +0.13% | 842,640 |
| 2025-11-26 | 62.90 | 63.20 | 62.34 | 63.10 | +0.64% | 1,553,825 |
| 2025-11-25 | 61.76 | 63.24 | 60.98 | 62.70 | +2.12% | 2,114,215 |
| 2025-11-24 | 61.28 | 61.68 | 60.66 | 61.40 | +0.56% | 2,606,740 |
| 2025-11-21 | 61.40 | 61.40 | 60.24 | 61.06 | -1.20% | 1,270,433 |
| 2025-11-20 | 61.80 | 62.44 | 61.40 | 61.80 | +3.59% | 2,515,628 |
| 2025-11-19 | 59.00 | 60.00 | 58.96 | 59.66 | +1.05% | 935,444 |
| 2025-11-18 | 60.02 | 60.06 | 58.80 | 59.04 | -2.15% | 1,329,152 |
| 2025-11-17 | 60.90 | 61.14 | 60.08 | 60.34 | -0.53% | 1,122,876 |
| 2025-11-14 | 60.84 | 60.94 | 59.98 | 60.66 | -0.88% | 1,099,250 |
| 2025-11-13 | 61.60 | 62.20 | 61.12 | 61.20 | -0.29% | 1,032,250 |
| 2025-11-12 | 61.50 | 62.10 | 61.28 | 61.38 | +0.72% | 1,498,709 |
| 2025-11-10 | 61.24 | 61.48 | 60.52 | 60.94 | +0.83% | 1,249,802 |
| 2025-11-07 | 61.40 | 61.60 | 59.92 | 60.44 | -0.92% | 1,342,971 |
| 2025-11-06 | 60.40 | 61.76 | 60.38 | 61.00 | +1.19% | 1,740,368 |
| 2025-11-05 | 60.00 | 60.28 | 59.46 | 60.28 | +0.43% | 945,407 |
| 2025-11-04 | 59.76 | 60.16 | 59.10 | 60.02 | +0.30% | 1,328,471 |
| 2025-11-03 | 59.26 | 60.10 | 59.18 | 59.84 | +1.32% | 1,241,508 |
| 2025-10-31 | 59.54 | 59.60 | 58.92 | 59.06 | -0.74% | 1,364,273 |
| 2025-10-30 | 59.60 | 59.84 | 58.82 | 59.50 | +0.17% | 1,761,547 |
| 2025-10-29 | 59.28 | 59.44 | 58.70 | 59.40 | +0.64% | 1,680,966 |
| 2025-10-28 | 57.74 | 59.30 | 57.52 | 59.02 | +2.50% | 2,424,730 |
| 2025-10-27 | 57.74 | 58.06 | 57.28 | 57.58 | +0.35% | 2,357,206 |
| 2025-10-24 | 57.62 | 57.80 | 56.86 | 57.38 | +0.28% | 1,812,015 |
| 2025-10-23 | 56.28 | 57.68 | 56.00 | 57.22 | +1.67% | 2,658,490 |
| 2025-10-22 | 55.16 | 56.34 | 54.82 | 56.28 | +2.33% | 2,242,705 |
| 2025-10-21 | 54.98 | 55.36 | 54.78 | 55.00 | +0.04% | 2,438,670 |
| 2025-10-20 | 55.08 | 55.30 | 54.64 | 54.98 | +0.77% | 1,378,249 |
| 2025-10-17 | 55.00 | 55.10 | 53.92 | 54.56 | -1.37% | 1,418,910 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+6.80%). Worst month: Sep (-6.71%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Powszechny Zaklad Ubezpieczen SA's (PZU.WA) latest close?
74.20 on 2026-10-16, from the Closelook data lake's daily price record.
What is PZU.WA's 52-week high and low?
77.20 high and 53.92 low over the trailing 52 weeks, as of 2026-10-16.
What is Powszechny Zaklad Ubezpieczen SA's strongest and weakest month historically?
Historically, PZU.WA's strongest calendar month has been Oct (average +6.80%) and its weakest Sep (average -6.71%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.