Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	38.500	38.800	37.640	38.100	36.970	449,295
2023-06-09	40.800	40.800	38.540	38.540	37.397	734,946
2023-06-07	40.600	40.900	40.020	40.100	38.911	623,913
2023-06-06	41.000	41.380	39.420	40.720	39.513	1,669,935
2023-06-05	41.480	42.400	41.300	41.860	40.619	369,597
2023-06-02	41.200	41.420	40.740	41.300	40.075	367,226
2023-06-01	40.020	41.100	39.620	40.580	39.377	231,677
2023-05-31	40.600	40.600	39.660	40.000	38.814	913,606
2023-05-30	41.240	41.240	40.460	40.700	39.493	242,758
2023-05-29	41.300	41.540	40.720	41.320	40.095	110,102
2023-05-26	40.700	41.080	40.280	40.900	39.687	163,369
2023-05-25	41.920	41.920	40.220	40.240	39.047	180,220
2023-05-24	41.800	42.080	41.160	41.240	40.017	286,188
2023-05-23	42.980	43.280	41.740	41.760	40.522	240,413
2023-05-22	42.000	43.160	41.800	42.800	41.531	711,656
2023-05-19	41.000	42.040	40.460	41.900	40.658	407,068
2023-05-18	40.760	40.920	40.340	40.380	39.183	158,415
2023-05-17	41.380	41.380	40.300	40.380	39.183	122,604
2023-05-16	40.000	41.660	39.800	41.000	39.784	668,500
2023-05-15	40.400	41.240	39.840	39.960	38.775	775,015
2023-05-12	39.880	40.540	39.620	40.020	38.833	636,213
2023-05-11	40.300	40.440	39.800	39.880	38.697	269,250
2023-05-10	40.300	40.400	39.700	40.100	38.911	682,587
2023-05-09	39.500	40.360	39.400	40.200	39.008	324,596
2023-05-08	40.200	40.200	39.540	39.640	38.465	147,383
2023-05-05	39.320	40.100	39.180	39.800	38.620	421,917
2023-05-04	40.380	40.640	39.260	39.320	38.154	325,469
2023-05-02	40.360	40.500	39.520	39.680	38.503	301,127
2023-04-28	40.300	40.400	39.700	39.880	38.697	576,467
2023-04-27	40.100	40.320	39.840	40.000	38.814	552,005
2023-04-26	40.760	40.780	39.840	39.940	38.756	572,451
2023-04-25	40.780	40.940	40.300	40.300	39.105	287,620
2023-04-24	40.800	40.880	40.080	40.580	39.377	160,171
2023-04-21	40.000	40.860	40.000	40.400	39.202	899,655
2023-04-20	40.220	40.920	40.180	40.280	39.086	691,891
2023-04-19	39.920	40.140	39.480	39.680	38.503	284,805
2023-04-18	39.800	40.640	39.440	40.160	38.969	422,309
2023-04-17	40.200	40.200	38.920	39.640	38.465	425,533
2023-04-14	40.700	41.080	39.500	39.780	38.600	367,966
2023-04-13	41.280	41.280	40.620	40.620	39.415	469,975
2023-04-12	41.180	41.180	40.400	40.820	39.610	766,628
2023-04-11	40.380	41.220	40.000	40.300	39.105	301,886
2023-04-06	40.500	40.500	39.940	40.040	38.853	166,421
2023-04-05	41.420	41.420	40.060	40.160	38.969	254,865
2023-04-04	41.760	41.760	40.280	40.900	39.687	162,727
2023-04-03	41.900	42.260	41.220	41.260	40.037	200,123
2023-03-31	42.360	42.360	41.320	41.500	40.269	477,317
2023-03-30	41.300	42.440	41.300	41.860	40.619	628,787
2023-03-29	42.160	42.200	41.200	41.680	40.444	576,150
2023-03-28	41.100	42.220	40.760	41.240	40.017	712,671
2023-03-27	42.300	42.300	41.200	41.300	40.075	206,839
2023-03-24	41.500	42.000	40.840	41.340	40.114	533,365
2023-03-23	41.900	42.100	41.180	41.800	40.560	441,848
2023-03-22	41.460	41.640	41.040	41.400	40.172	267,011
2023-03-21	40.220	41.500	40.220	41.000	39.784	318,848
2023-03-20	39.400	40.420	38.800	40.400	39.202	543,670
2023-03-17	41.160	41.700	39.740	40.140	38.950	766,067
2023-03-16	41.120	41.680	39.960	41.200	39.978	699,877
2023-03-15	42.340	42.340	41.140	41.300	40.075	1,413,414
2023-03-14	41.120	42.460	41.000	42.140	40.890	1,003,151

← NewerPage 15 of 21 · 1,251 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.