Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 18.700 | 18.755 | 18.010 | 18.010 | 17.476 | 1,126,321 |
| 2024-08-19 | 18.385 | 18.780 | 18.280 | 18.640 | 18.087 | 726,440 |
| 2024-08-16 | 18.460 | 18.505 | 18.150 | 18.315 | 17.772 | 595,828 |
| 2024-08-14 | 18.400 | 18.480 | 18.090 | 18.125 | 17.588 | 497,133 |
| 2024-08-13 | 18.430 | 18.495 | 18.170 | 18.240 | 17.699 | 473,386 |
| 2024-08-12 | 18.050 | 18.420 | 18.040 | 18.420 | 17.874 | 625,268 |
| 2024-08-09 | 18.400 | 18.600 | 17.910 | 17.960 | 17.427 | 698,606 |
| 2024-08-08 | 18.280 | 18.420 | 17.700 | 18.310 | 17.767 | 731,896 |
| 2024-08-07 | 18.390 | 18.600 | 18.150 | 18.280 | 17.738 | 599,056 |
| 2024-08-06 | 18.200 | 18.465 | 18.025 | 18.270 | 17.728 | 577,570 |
| 2024-08-05 | 18.350 | 18.440 | 17.600 | 18.100 | 17.563 | 1,536,711 |
| 2024-08-02 | 18.500 | 18.850 | 18.390 | 18.815 | 18.257 | 754,176 |
| 2024-08-01 | 19.175 | 19.330 | 18.785 | 18.900 | 18.340 | 710,808 |
| 2024-07-31 | 19.505 | 19.610 | 19.110 | 19.165 | 18.597 | 696,975 |
| 2024-07-30 | 19.125 | 19.625 | 19.125 | 19.335 | 18.762 | 905,171 |
| 2024-07-29 | 18.885 | 19.160 | 18.770 | 19.050 | 18.485 | 796,686 |
| 2024-07-26 | 18.500 | 18.880 | 18.385 | 18.725 | 18.170 | 911,318 |
| 2024-07-25 | 18.400 | 18.500 | 18.000 | 18.470 | 17.922 | 1,403,264 |
| 2024-07-24 | 18.700 | 18.900 | 18.470 | 18.500 | 17.951 | 905,534 |
| 2024-07-23 | 19.770 | 19.870 | 18.735 | 18.735 | 18.179 | 1,226,866 |
| 2024-07-22 | 19.490 | 19.880 | 19.200 | 19.635 | 19.053 | 660,027 |
| 2024-07-19 | 19.400 | 19.610 | 19.185 | 19.350 | 18.776 | 608,415 |
| 2024-07-18 | 19.150 | 19.725 | 18.960 | 19.650 | 19.067 | 1,132,700 |
| 2024-07-17 | 19.575 | 19.595 | 18.800 | 19.025 | 18.461 | 2,694,810 |
| 2024-07-16 | 20.000 | 20.040 | 19.335 | 19.750 | 19.164 | 1,698,971 |
| 2024-07-15 | 20.510 | 20.670 | 19.830 | 20.000 | 19.407 | 1,046,090 |
| 2024-07-12 | 20.700 | 20.770 | 20.220 | 20.510 | 19.902 | 1,030,074 |
| 2024-07-11 | 20.600 | 20.960 | 19.520 | 20.560 | 19.950 | 1,961,723 |
| 2024-07-10 | 20.750 | 20.750 | 20.100 | 20.220 | 19.620 | 821,838 |
| 2024-07-09 | 21.080 | 21.080 | 20.310 | 20.390 | 19.785 | 1,079,940 |
| 2024-07-08 | 20.930 | 21.110 | 20.270 | 20.950 | 20.329 | 858,901 |
| 2024-07-05 | 21.200 | 21.510 | 20.710 | 20.770 | 20.154 | 1,022,573 |
| 2024-07-04 | 20.870 | 21.120 | 20.570 | 21.090 | 20.465 | 592,912 |
| 2024-07-03 | 20.720 | 21.170 | 20.460 | 20.860 | 20.241 | 682,248 |
| 2024-07-02 | 20.850 | 20.910 | 20.410 | 20.590 | 19.979 | 989,141 |
| 2024-07-01 | 21.090 | 21.330 | 20.850 | 20.900 | 20.280 | 649,647 |
| 2024-06-28 | 21.470 | 21.540 | 20.860 | 20.960 | 20.338 | 1,694,533 |
| 2024-06-27 | 21.780 | 21.810 | 21.130 | 21.330 | 20.698 | 1,512,640 |
| 2024-06-26 | 22.200 | 22.500 | 21.710 | 21.720 | 21.076 | 1,097,418 |
| 2024-06-25 | 22.320 | 22.750 | 22.120 | 22.250 | 21.590 | 1,067,861 |
| 2024-06-24 | 22.190 | 22.510 | 22.060 | 22.350 | 21.687 | 712,367 |
| 2024-06-21 | 21.700 | 22.200 | 21.470 | 22.020 | 21.367 | 1,698,816 |
| 2024-06-20 | 21.640 | 22.050 | 21.400 | 21.620 | 20.979 | 899,448 |
| 2024-06-19 | 22.100 | 22.270 | 21.560 | 21.620 | 20.979 | 1,004,774 |
| 2024-06-18 | 23.500 | 23.680 | 21.950 | 21.960 | 21.309 | 1,859,486 |
| 2024-06-17 | 23.010 | 23.480 | 22.920 | 23.390 | 22.696 | 631,047 |
| 2024-06-14 | 23.250 | 23.440 | 22.710 | 23.100 | 22.415 | 1,012,991 |
| 2024-06-13 | 24.130 | 24.330 | 23.240 | 23.240 | 22.551 | 798,738 |
| 2024-06-12 | 24.110 | 24.420 | 23.720 | 24.130 | 23.414 | 1,035,951 |
| 2024-06-11 | 23.900 | 24.050 | 23.500 | 23.950 | 23.240 | 493,598 |
| 2024-06-10 | 23.990 | 23.990 | 23.240 | 23.820 | 23.114 | 599,722 |
| 2024-06-07 | 24.070 | 24.100 | 23.510 | 23.800 | 23.094 | 971,424 |
| 2024-06-06 | 23.400 | 24.080 | 23.400 | 24.050 | 23.337 | 993,217 |
| 2024-06-05 | 23.800 | 23.960 | 23.240 | 23.260 | 22.570 | 1,068,463 |
| 2024-06-04 | 24.700 | 24.840 | 23.600 | 23.760 | 23.055 | 1,229,198 |
| 2024-06-03 | 24.580 | 25.300 | 24.420 | 24.600 | 23.871 | 1,857,298 |
| 2024-05-31 | 24.030 | 24.410 | 23.430 | 24.310 | 23.589 | 17,843,292 |
| 2024-05-29 | 24.280 | 24.730 | 23.750 | 24.450 | 23.725 | 1,904,058 |
| 2024-05-28 | 24.550 | 25.150 | 24.180 | 24.480 | 23.754 | 1,640,276 |
| 2024-05-27 | 25.690 | 25.700 | 24.320 | 24.550 | 23.822 | 2,067,654 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 0.4091 PLN |
| 2025-03-18 | 0.2592 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.