Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24.000 | 25.810 | 23.620 | 25.500 | 24.744 | 12,080,121 |
| 2024-05-23 | 21.960 | 22.320 | 21.250 | 21.960 | 21.309 | 1,935,888 |
| 2024-05-22 | 21.540 | 21.920 | 21.380 | 21.920 | 21.270 | 1,774,653 |
| 2024-05-21 | 21.450 | 21.570 | 21.050 | 21.460 | 20.824 | 1,412,687 |
| 2024-05-20 | 21.350 | 21.780 | 21.000 | 21.590 | 20.950 | 1,113,059 |
| 2024-05-17 | 21.200 | 21.410 | 20.980 | 21.300 | 20.668 | 916,507 |
| 2024-05-16 | 20.810 | 21.230 | 20.530 | 21.230 | 20.600 | 1,544,858 |
| 2024-05-15 | 21.000 | 21.600 | 20.520 | 20.740 | 20.125 | 3,138,918 |
| 2024-05-14 | 21.050 | 21.550 | 20.860 | 21.420 | 20.785 | 1,565,829 |
| 2024-05-13 | 21.370 | 21.580 | 20.640 | 21.050 | 20.426 | 1,792,394 |
| 2024-05-10 | 20.000 | 21.460 | 20.000 | 20.810 | 20.193 | 4,743,967 |
| 2024-05-09 | 19.330 | 19.800 | 19.165 | 19.780 | 19.193 | 1,348,084 |
| 2024-05-08 | 19.565 | 19.575 | 19.020 | 19.330 | 18.757 | 1,233,124 |
| 2024-05-07 | 19.700 | 19.975 | 19.300 | 19.550 | 18.970 | 1,252,034 |
| 2024-05-06 | 19.250 | 19.765 | 18.925 | 19.680 | 19.096 | 1,384,284 |
| 2024-05-02 | 19.260 | 19.375 | 18.765 | 19.125 | 18.558 | 877,310 |
| 2024-04-30 | 19.480 | 19.530 | 18.990 | 19.290 | 18.718 | 1,556,402 |
| 2024-04-29 | 19.380 | 19.595 | 18.820 | 19.500 | 18.922 | 1,323,688 |
| 2024-04-26 | 19.580 | 19.700 | 18.850 | 19.285 | 18.713 | 1,464,003 |
| 2024-04-25 | 19.940 | 20.300 | 19.155 | 19.360 | 18.786 | 1,270,337 |
| 2024-04-24 | 20.690 | 20.820 | 19.755 | 19.940 | 19.349 | 1,604,378 |
| 2024-04-23 | 20.500 | 20.840 | 20.120 | 20.380 | 19.776 | 1,562,113 |
| 2024-04-22 | 19.280 | 20.330 | 19.260 | 20.270 | 19.669 | 2,106,394 |
| 2024-04-19 | 18.750 | 19.165 | 18.610 | 19.145 | 18.577 | 1,169,063 |
| 2024-04-18 | 18.940 | 19.310 | 18.550 | 18.880 | 18.320 | 1,231,484 |
| 2024-04-17 | 18.915 | 19.175 | 18.565 | 18.755 | 18.199 | 1,660,926 |
| 2024-04-16 | 19.200 | 19.600 | 18.750 | 19.000 | 18.437 | 2,229,227 |
| 2024-04-15 | 19.200 | 20.330 | 18.590 | 19.540 | 18.961 | 2,470,739 |
| 2024-04-12 | 18.980 | 19.370 | 18.565 | 19.100 | 18.534 | 2,280,180 |
| 2024-04-11 | 18.530 | 19.235 | 18.420 | 18.825 | 18.267 | 1,951,976 |
| 2024-04-10 | 18.490 | 18.530 | 17.905 | 18.250 | 17.709 | 1,493,572 |
| 2024-04-09 | 17.900 | 18.785 | 17.740 | 18.145 | 17.607 | 2,078,418 |
| 2024-04-08 | 17.500 | 17.880 | 17.415 | 17.850 | 17.321 | 817,691 |
| 2024-04-05 | 17.720 | 18.000 | 17.280 | 17.450 | 16.933 | 1,549,321 |
| 2024-04-04 | 17.730 | 17.975 | 17.530 | 17.845 | 17.316 | 708,800 |
| 2024-04-03 | 17.700 | 18.035 | 17.620 | 17.720 | 17.195 | 1,078,836 |
| 2024-04-02 | 18.000 | 18.200 | 17.565 | 17.700 | 17.175 | 1,447,711 |
| 2024-03-28 | 17.900 | 18.210 | 17.630 | 18.000 | 17.466 | 1,531,275 |
| 2024-03-27 | 18.170 | 18.320 | 17.450 | 17.840 | 17.311 | 1,317,862 |
| 2024-03-26 | 17.640 | 18.130 | 17.350 | 18.000 | 17.466 | 1,445,505 |
| 2024-03-25 | 18.770 | 18.790 | 17.430 | 17.580 | 17.059 | 2,997,780 |
| 2024-03-22 | 19.250 | 19.500 | 18.840 | 18.890 | 18.330 | 1,736,157 |
| 2024-03-21 | 18.780 | 19.600 | 18.570 | 19.150 | 18.582 | 3,446,474 |
| 2024-03-20 | 17.420 | 18.320 | 17.300 | 18.020 | 17.486 | 2,239,397 |
| 2024-03-19 | 17.300 | 17.460 | 16.960 | 17.320 | 16.806 | 1,851,639 |
| 2024-03-18 | 18.150 | 18.380 | 17.230 | 17.280 | 16.768 | 2,043,417 |
| 2024-03-15 | 18.340 | 18.560 | 17.860 | 17.990 | 17.457 | 3,776,227 |
| 2024-03-14 | 19.110 | 19.320 | 18.320 | 18.390 | 17.845 | 1,326,659 |
| 2024-03-13 | 19.030 | 19.510 | 18.950 | 19.070 | 18.505 | 761,997 |
| 2024-03-12 | 18.800 | 19.570 | 18.750 | 19.000 | 18.437 | 1,375,920 |
| 2024-03-11 | 18.500 | 18.810 | 18.500 | 18.760 | 18.204 | 950,235 |
| 2024-03-08 | 18.810 | 18.900 | 18.320 | 18.570 | 18.019 | 1,294,949 |
| 2024-03-07 | 18.600 | 19.100 | 18.270 | 18.810 | 18.252 | 1,192,157 |
| 2024-03-06 | 18.680 | 19.130 | 18.460 | 18.600 | 18.048 | 1,110,996 |
| 2024-03-05 | 18.850 | 19.020 | 18.430 | 18.600 | 18.048 | 1,323,466 |
| 2024-03-04 | 20.000 | 20.320 | 18.630 | 18.920 | 18.359 | 2,095,364 |
| 2024-03-01 | 20.420 | 20.420 | 19.610 | 20.000 | 19.407 | 1,082,619 |
| 2024-02-29 | 20.360 | 20.780 | 19.980 | 20.020 | 19.426 | 1,622,106 |
| 2024-02-28 | 21.000 | 21.500 | 20.160 | 20.300 | 19.698 | 2,960,622 |
| 2024-02-27 | 21.780 | 22.540 | 21.600 | 21.820 | 21.173 | 1,037,967 |
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.