Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	32.900	33.300	32.520	32.920	31.944	812,868
2023-09-04	33.020	33.400	32.060	32.700	31.730	369,239
2023-09-01	32.520	33.200	32.220	32.700	31.730	221,234
2023-08-31	32.100	32.620	32.100	32.360	31.400	1,587,327
2023-08-30	32.620	32.960	31.620	32.040	31.090	412,439
2023-08-29	32.320	33.120	31.900	32.580	31.614	646,780
2023-08-28	32.020	32.020	31.120	31.640	30.702	320,286
2023-08-25	31.920	32.240	31.240	31.380	30.449	316,188
2023-08-24	31.480	32.140	31.400	31.920	30.973	511,174
2023-08-23	30.860	31.400	30.860	31.120	30.197	259,252
2023-08-22	30.600	31.220	30.100	30.900	29.984	606,550
2023-08-21	31.400	31.720	30.800	30.980	30.061	209,504
2023-08-18	31.460	31.960	31.280	31.360	30.430	253,061
2023-08-17	31.920	32.300	31.300	31.480	30.547	326,828
2023-08-16	32.200	33.200	31.660	31.900	30.954	774,987
2023-08-14	32.420	32.720	32.060	32.660	31.692	184,241
2023-08-11	32.800	33.120	32.520	32.520	31.556	264,827
2023-08-10	33.000	33.380	32.380	33.020	32.041	647,135
2023-08-09	33.000	33.480	32.780	32.920	31.944	226,875
2023-08-08	33.600	33.740	32.880	33.020	32.041	277,812
2023-08-07	33.720	33.980	33.640	33.800	32.798	210,075
2023-08-04	33.920	34.260	33.540	33.800	32.798	364,020
2023-08-03	33.800	34.120	33.500	33.780	32.778	401,351
2023-08-02	35.000	35.000	33.840	33.840	32.837	455,404
2023-08-01	34.500	34.920	34.040	34.880	33.846	551,032
2023-07-31	34.140	35.000	34.000	34.540	33.516	439,037
2023-07-28	33.960	34.300	33.500	34.140	33.128	411,047
2023-07-27	34.820	34.900	33.820	34.200	33.186	583,518
2023-07-26	35.500	35.640	34.800	34.940	33.904	258,373
2023-07-25	36.000	36.020	35.500	35.500	34.447	248,130
2023-07-24	35.400	36.140	35.380	35.620	34.564	453,255
2023-07-21	34.800	35.480	34.580	35.300	34.253	631,068
2023-07-20	35.700	35.720	34.800	34.800	33.768	208,035
2023-07-19	35.800	35.960	35.480	35.480	34.428	175,309
2023-07-18	35.000	35.560	34.960	35.540	34.486	364,078
2023-07-17	35.500	35.800	34.840	34.900	33.865	603,136
2023-07-14	35.300	35.940	35.300	35.560	34.506	612,302
2023-07-13	36.960	36.980	35.100	35.340	34.292	1,406,075
2023-07-12	35.900	36.700	35.800	36.400	35.321	1,274,072
2023-07-11	36.340	36.500	35.900	36.000	34.932	473,278
2023-07-10	35.800	36.060	35.620	35.800	34.738	436,845
2023-07-07	36.220	36.500	35.840	35.840	34.777	293,055
2023-07-06	36.180	36.280	35.900	36.200	35.127	400,251
2023-07-05	36.600	36.860	36.040	36.400	35.321	343,395
2023-07-04	37.080	37.300	36.620	36.840	35.748	314,100
2023-07-03	36.720	37.360	36.300	37.080	35.980	722,196
2023-06-30	37.000	37.340	36.720	36.820	35.728	448,572
2023-06-29	37.060	37.360	36.900	36.980	35.883	232,135
2023-06-28	37.240	37.500	36.900	37.260	36.155	340,140
2023-06-27	37.180	37.400	36.760	37.000	35.903	452,430
2023-06-26	36.580	37.400	36.580	37.040	35.942	270,763
2023-06-23	37.660	37.760	36.580	36.580	35.495	272,742
2023-06-22	38.380	38.380	37.600	37.600	36.485	432,025
2023-06-21	39.100	39.260	38.420	38.420	37.281	228,155
2023-06-20	38.460	39.200	38.440	39.000	37.844	415,732
2023-06-19	39.180	39.180	38.420	38.600	37.455	155,447
2023-06-16	38.140	39.280	38.140	38.660	37.514	1,492,275
2023-06-15	38.000	38.520	37.660	37.880	36.757	394,371
2023-06-14	37.100	38.200	37.100	37.700	36.582	377,786
2023-06-13	38.200	38.420	36.860	37.200	36.097	485,528

← NewerPage 14 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.