Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	22.620	23.040	22.240	22.500	21.833	1,788,569
2023-11-28	22.000	22.860	21.700	22.540	21.872	1,925,502
2023-11-27	22.340	22.500	21.900	21.940	21.289	1,294,367
2023-11-24	21.380	22.480	21.300	22.320	21.658	2,958,407
2023-11-23	21.020	21.540	20.740	21.080	20.455	1,271,076
2023-11-22	20.880	21.460	20.520	21.000	20.377	1,825,139
2023-11-21	21.380	21.780	20.600	20.880	20.261	1,847,344
2023-11-20	20.800	21.580	20.140	21.300	20.668	5,061,068
2023-11-17	19.600	19.700	19.010	19.370	18.796	922,198
2023-11-16	19.690	19.700	18.820	19.360	18.786	1,574,833
2023-11-15	19.200	20.080	19.150	19.530	18.951	2,838,867
2023-11-14	18.400	19.100	18.190	19.000	18.437	1,972,033
2023-11-13	18.200	18.400	17.920	18.160	17.622	754,775
2023-11-10	18.350	18.570	17.960	18.200	17.660	673,468
2023-11-09	18.180	18.600	17.760	18.300	17.757	1,357,405
2023-11-08	18.630	18.700	18.100	18.290	17.748	581,870
2023-11-07	18.300	19.020	18.210	18.630	18.078	961,464
2023-11-06	18.170	18.660	17.850	18.490	17.942	1,246,719
2023-11-03	17.850	18.210	17.650	17.910	17.379	1,517,426
2023-11-02	17.570	17.920	17.370	17.850	17.321	1,891,214
2023-10-31	17.000	17.250	16.430	17.050	16.544	1,877,034
2023-10-30	17.980	17.990	17.130	17.290	16.777	2,523,860
2023-10-27	17.570	18.000	17.500	17.670	17.146	960,811
2023-10-26	17.500	17.920	17.150	17.610	17.088	1,528,331
2023-10-25	17.600	17.860	17.290	17.500	16.981	971,172
2023-10-24	17.500	18.450	17.500	17.600	17.078	2,381,855
2023-10-23	17.150	17.870	17.130	17.370	16.855	1,527,986
2023-10-20	18.420	18.800	17.000	17.110	16.603	5,133,138
2023-10-19	21.200	21.300	18.600	18.720	18.165	6,850,839
2023-10-18	23.500	23.960	21.260	21.620	20.979	6,809,406
2023-10-17	21.920	23.460	21.640	23.380	22.687	2,836,671
2023-10-16	22.020	22.200	20.860	21.900	21.251	2,103,503
2023-10-13	21.500	22.140	20.840	21.480	20.843	2,741,587
2023-10-12	19.810	21.900	19.550	21.340	20.707	6,565,167
2023-10-11	19.100	19.310	18.530	19.030	18.466	3,974,883
2023-10-10	18.100	19.390	18.020	19.010	18.446	2,963,409
2023-10-09	18.490	18.600	17.810	17.990	17.457	1,719,705
2023-10-06	19.200	19.600	18.460	18.480	17.932	1,858,119
2023-10-05	18.660	19.500	17.960	19.000	18.437	3,913,791
2023-10-04	18.360	19.290	18.280	18.510	17.961	2,614,161
2023-10-03	20.340	20.380	18.430	18.700	18.146	3,635,325
2023-10-02	20.560	20.920	19.940	20.240	19.640	2,194,158
2023-09-29	21.000	21.380	19.900	20.240	19.640	4,873,148
2023-09-28	25.780	25.780	20.040	20.800	20.183	10,748,538
2023-09-27	26.260	26.600	26.000	26.240	25.462	661,095
2023-09-26	26.020	26.320	25.720	26.120	25.345	716,339
2023-09-25	26.220	26.340	25.540	26.020	25.248	547,794
2023-09-22	26.100	26.780	25.860	26.120	25.345	1,405,353
2023-09-21	26.500	26.520	26.040	26.140	25.365	349,227
2023-09-20	25.820	26.740	25.800	26.400	25.617	533,477
2023-09-19	26.960	26.960	25.680	25.820	25.054	1,045,469
2023-09-18	27.400	27.540	26.420	26.760	25.966	698,935
2023-09-15	27.340	27.680	27.040	27.260	26.452	1,617,050
2023-09-14	27.980	28.180	27.200	27.300	26.490	1,010,818
2023-09-13	28.420	28.820	27.860	27.900	27.073	968,408
2023-09-12	30.260	30.260	28.300	28.500	27.655	1,983,269
2023-09-11	31.540	31.540	30.500	30.700	29.790	341,551
2023-09-08	32.200	32.200	30.840	30.940	30.023	559,170
2023-09-07	32.300	32.400	30.940	31.400	30.469	457,809
2023-09-06	33.240	33.240	31.880	32.300	31.342	584,360

← NewerPage 13 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.