Pepco Group B.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	22.100	22.360	21.400	21.780	21.134	965,103
2024-02-23	21.980	22.660	21.920	22.100	21.445	1,622,373
2024-02-22	21.560	22.040	21.120	21.960	21.309	1,469,396
2024-02-21	21.880	22.020	21.240	21.260	20.630	823,474
2024-02-20	21.640	21.900	21.340	21.800	21.154	629,271
2024-02-19	21.540	21.820	21.280	21.660	21.018	448,924
2024-02-16	21.640	21.900	21.220	21.560	20.921	596,051
2024-02-15	21.660	21.780	21.220	21.640	20.998	633,339
2024-02-14	20.880	21.340	20.520	21.340	20.707	1,938,901
2024-02-13	22.920	22.940	20.600	20.600	19.989	3,206,681
2024-02-12	22.480	23.080	22.340	22.780	22.105	641,946
2024-02-09	22.460	22.720	22.280	22.420	21.755	347,787
2024-02-08	22.580	22.800	22.300	22.380	21.716	623,804
2024-02-07	22.140	22.700	22.080	22.500	21.833	739,108
2024-02-06	22.160	22.480	21.740	22.080	21.425	648,497
2024-02-05	22.980	23.220	22.020	22.080	21.425	975,216
2024-02-02	22.760	23.300	22.340	22.820	22.143	1,338,986
2024-02-01	21.800	22.860	21.780	22.400	21.736	1,413,194
2024-01-31	21.580	22.220	21.400	22.000	21.348	462,343
2024-01-30	21.440	22.160	21.420	21.700	21.057	695,823
2024-01-29	21.600	21.800	21.140	21.440	20.804	472,244
2024-01-26	21.600	21.840	21.400	21.580	20.940	499,109
2024-01-25	22.120	22.240	21.640	21.640	20.998	445,334
2024-01-24	21.920	22.460	21.600	22.120	21.464	1,079,771
2024-01-23	22.520	22.520	21.580	21.980	21.328	681,269
2024-01-22	23.300	23.640	22.300	22.560	21.891	558,300
2024-01-19	23.420	23.660	22.700	23.220	22.531	1,061,189
2024-01-18	23.100	23.980	23.040	23.260	22.570	1,172,790
2024-01-17	23.200	23.440	22.000	22.760	22.085	1,532,538
2024-01-16	24.000	24.280	23.260	23.380	22.687	1,010,718
2024-01-15	24.120	24.740	23.680	24.380	23.657	597,705
2024-01-12	24.560	25.160	24.100	24.120	23.405	1,211,161
2024-01-11	24.220	25.140	24.220	24.540	23.812	815,213
2024-01-10	24.300	24.480	24.080	24.200	23.482	864,769
2024-01-09	24.780	24.940	24.200	24.300	23.579	478,671
2024-01-08	24.000	24.700	23.780	24.220	23.502	1,141,979
2024-01-05	23.900	24.460	23.200	24.300	23.579	1,117,772
2024-01-04	24.420	24.940	23.920	24.120	23.405	1,008,166
2024-01-03	25.540	25.700	24.120	24.640	23.909	1,130,997
2024-01-02	26.300	26.400	25.280	25.520	24.763	654,117
2023-12-29	25.760	26.180	25.600	26.060	25.287	300,044
2023-12-28	26.380	26.440	25.620	25.780	25.016	466,602
2023-12-27	25.440	26.500	25.440	26.120	25.345	921,755
2023-12-22	26.020	26.180	25.400	25.420	24.666	683,864
2023-12-21	26.140	26.620	25.760	25.900	25.132	810,241
2023-12-20	26.840	27.560	26.020	26.420	25.637	1,219,260
2023-12-19	26.480	27.080	26.120	26.840	26.044	1,472,202
2023-12-18	26.200	27.120	26.120	26.260	25.481	2,952,584
2023-12-15	24.600	26.640	24.500	26.100	25.326	5,537,472
2023-12-14	23.980	24.800	23.760	24.400	23.676	1,461,388
2023-12-13	23.720	24.520	23.240	23.420	22.726	1,552,872
2023-12-12	23.020	24.180	22.100	23.800	23.094	3,996,016
2023-12-11	24.660	24.940	24.020	24.420	23.696	604,031
2023-12-08	24.640	25.320	24.180	24.500	23.774	1,425,862
2023-12-07	24.700	24.840	24.180	24.600	23.871	1,003,010
2023-12-06	24.840	24.900	24.120	24.700	23.968	1,879,370
2023-12-05	24.000	24.840	23.940	24.520	23.793	2,896,321
2023-12-04	23.380	24.080	23.100	23.920	23.211	1,789,084
2023-12-01	22.720	23.380	22.220	23.220	22.531	2,034,107
2023-11-30	22.500	23.100	22.160	22.700	22.027	3,988,740

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.