Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	42.300	42.400	40.620	41.080	39.862	745,602
2023-03-10	42.400	42.400	41.420	42.140	40.890	521,793
2023-03-09	43.400	43.400	42.620	42.760	41.492	338,644
2023-03-08	43.960	43.960	43.240	43.400	42.113	213,878
2023-03-07	44.000	44.040	43.220	43.460	42.171	312,075
2023-03-06	43.420	44.080	43.100	43.520	42.229	381,952
2023-03-03	42.980	43.040	42.740	42.840	41.570	402,120
2023-03-02	44.000	44.000	42.640	42.780	41.511	258,193
2023-03-01	44.160	44.160	43.340	43.900	42.598	366,301
2023-02-28	44.340	44.680	43.360	44.060	42.753	2,270,571
2023-02-27	43.500	44.460	43.120	44.000	42.695	532,277
2023-02-24	43.720	43.720	42.920	43.500	42.210	460,641
2023-02-23	43.360	43.560	43.140	43.340	42.055	433,505
2023-02-22	42.620	43.320	42.380	42.980	41.706	410,116
2023-02-21	43.680	43.700	42.500	42.760	41.492	432,552
2023-02-20	43.500	43.840	43.300	43.580	42.288	300,641
2023-02-17	43.980	43.980	42.940	43.620	42.327	443,996
2023-02-16	43.840	43.960	43.240	43.580	42.288	295,989
2023-02-15	42.880	43.660	42.000	43.400	42.113	1,074,949
2023-02-14	43.340	43.580	42.400	42.660	41.395	461,694
2023-02-13	42.560	43.660	42.520	43.100	41.822	622,486
2023-02-10	43.500	43.500	42.100	42.600	41.337	1,046,939
2023-02-09	44.140	44.140	43.000	43.280	41.997	486,407
2023-02-08	43.860	44.680	43.500	43.760	42.462	826,042
2023-02-07	43.360	43.660	42.800	43.460	42.171	1,135,137
2023-02-06	43.360	44.500	42.780	43.380	42.094	652,855
2023-02-03	43.200	43.880	42.800	43.360	42.074	1,572,068
2023-02-02	42.600	43.600	42.420	43.000	41.725	952,837
2023-02-01	41.800	42.960	41.780	42.040	40.793	1,262,447
2023-01-31	40.880	42.120	40.760	41.880	40.638	1,582,670
2023-01-30	41.000	41.560	40.660	40.880	39.668	1,761,115
2023-01-27	40.600	41.160	40.240	40.800	39.590	1,513,160
2023-01-26	41.000	41.000	39.920	40.380	39.183	923,393
2023-01-25	40.500	41.060	40.000	40.360	39.163	1,082,638
2023-01-24	41.200	41.560	40.260	40.460	39.260	1,372,166
2023-01-23	41.080	41.440	40.100	40.900	39.687	1,525,230
2023-01-20	41.220	42.000	40.500	40.520	39.318	8,106,292
2023-01-19	41.540	42.000	40.420	40.840	39.629	3,102,069
2023-01-18	40.460	42.300	40.240	41.560	40.328	6,726,203
2023-01-17	41.140	42.160	40.660	41.860	40.619	331,344
2023-01-16	40.800	41.520	40.740	41.140	39.920	198,992
2023-01-13	41.620	42.000	40.660	40.800	39.590	461,406
2023-01-12	41.700	42.420	40.800	41.400	40.172	1,067,541
2023-01-11	42.000	42.200	40.820	41.200	39.978	1,006,194
2023-01-10	41.500	42.100	41.300	41.560	40.328	796,477
2023-01-09	41.900	42.320	41.180	41.520	40.289	624,905
2023-01-05	40.440	41.740	40.420	41.140	39.920	1,358,678
2023-01-04	40.580	40.700	39.900	40.140	38.950	926,669
2023-01-03	40.380	40.840	39.980	40.040	38.853	959,395
2023-01-02	40.000	40.360	39.640	40.260	39.066	99,208
2022-12-30	40.200	40.200	39.060	39.520	38.348	349,516
2022-12-29	40.320	40.880	39.800	40.000	38.814	203,698
2022-12-28	40.260	41.080	39.900	40.280	39.086	181,639
2022-12-27	40.100	40.420	39.540	40.200	39.008	101,027
2022-12-23	40.300	40.440	39.440	39.720	38.542	314,868
2022-12-22	40.120	40.600	39.720	40.100	38.911	308,021
2022-12-21	39.400	40.180	39.140	39.920	38.736	245,219
2022-12-20	38.500	39.380	38.200	39.380	38.212	227,211
2022-12-19	38.260	39.000	38.120	38.760	37.611	250,580
2022-12-16	38.600	38.720	37.560	38.260	37.125	846,789

← NewerPage 16 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.