Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	39.900	39.900	37.940	38.140	37.009	412,516
2022-12-14	39.740	40.480	39.280	39.500	38.329	600,292
2022-12-13	39.880	40.200	38.880	39.160	37.999	1,121,600
2022-12-12	39.880	39.900	39.120	39.320	38.154	394,937
2022-12-09	39.640	40.180	38.900	39.880	38.697	858,635
2022-12-08	39.380	39.780	38.720	39.400	38.232	429,949
2022-12-07	39.580	40.300	38.880	38.960	37.805	401,952
2022-12-06	38.980	39.520	38.160	39.380	38.212	682,716
2022-12-05	38.300	38.920	37.700	38.620	37.475	405,771
2022-12-02	39.980	39.980	37.420	37.800	36.679	891,561
2022-12-01	40.320	41.000	38.700	39.240	38.076	1,785,024
2022-11-30	39.980	41.720	39.600	41.100	39.881	16,904,922
2022-11-29	38.900	39.740	37.520	39.260	38.096	1,603,189
2022-11-28	40.840	40.840	38.620	38.940	37.785	1,187,722
2022-11-25	40.900	41.600	40.040	40.580	39.377	1,042,042
2022-11-24	40.280	40.400	39.600	40.000	38.814	599,119
2022-11-23	40.040	40.740	39.480	39.920	38.736	863,991
2022-11-22	40.300	40.300	38.940	39.760	38.581	817,039
2022-11-21	40.980	42.640	39.840	40.000	38.814	1,256,588
2022-11-18	38.960	40.120	38.560	39.560	38.387	684,820
2022-11-17	40.260	40.300	38.780	39.000	37.844	637,635
2022-11-16	39.960	40.300	39.120	39.480	38.309	871,042
2022-11-15	40.000	41.340	38.780	40.040	38.853	2,206,332
2022-11-14	38.000	41.720	37.980	39.000	37.844	2,523,197
2022-11-10	34.400	35.300	33.960	35.000	33.962	282,409
2022-11-09	34.620	35.000	34.160	34.400	33.380	79,637
2022-11-08	34.880	35.260	34.400	34.580	33.555	65,352
2022-11-07	34.520	35.560	34.120	34.880	33.846	189,233
2022-11-04	34.800	35.420	34.500	34.500	33.477	166,649
2022-11-03	36.000	36.000	34.400	34.400	33.380	230,844
2022-11-02	34.100	36.380	34.000	36.300	35.224	474,627
2022-10-31	32.900	33.900	32.540	33.580	32.584	153,909
2022-10-28	32.180	33.520	31.820	32.900	31.924	136,706
2022-10-27	32.340	32.800	31.700	32.040	31.090	204,385
2022-10-26	31.760	32.820	31.180	32.500	31.536	197,675
2022-10-25	32.820	32.820	31.100	31.160	30.236	83,217
2022-10-24	30.840	32.220	30.680	31.720	30.779	153,969
2022-10-21	31.100	31.720	30.340	30.580	29.673	131,179
2022-10-20	31.120	31.740	30.580	31.740	30.799	232,039
2022-10-19	33.200	33.200	31.000	31.280	30.352	163,475
2022-10-18	32.000	33.260	32.000	32.600	31.633	168,388
2022-10-17	31.000	31.880	30.620	31.600	30.663	200,422
2022-10-14	31.800	31.800	30.500	31.000	30.081	261,515
2022-10-13	31.480	31.520	30.100	30.420	29.518	402,635
2022-10-12	29.860	31.300	29.840	30.700	29.790	222,088
2022-10-11	29.500	30.000	28.860	29.860	28.975	138,544
2022-10-10	28.980	29.880	28.800	29.480	28.606	124,888
2022-10-07	29.980	30.120	29.120	29.500	28.625	151,597
2022-10-06	31.000	31.320	29.720	30.120	29.227	205,117
2022-10-05	29.780	31.160	29.600	30.720	29.809	108,864
2022-10-04	29.520	30.840	29.520	30.100	29.207	390,654
2022-10-03	29.900	29.900	28.320	29.500	28.625	498,860
2022-09-30	30.960	31.020	29.100	29.900	29.013	455,237
2022-09-29	31.960	32.360	30.620	30.620	29.712	181,585
2022-09-28	32.940	33.180	31.860	31.960	31.012	426,616
2022-09-27	34.260	34.360	33.100	33.620	32.623	75,378
2022-09-26	33.120	34.240	32.780	33.580	32.584	105,991
2022-09-23	34.400	34.560	33.000	33.720	32.720	100,946
2022-09-22	34.840	35.560	34.380	34.480	33.458	70,186
2022-09-21	34.800	35.560	34.520	35.560	34.506	59,012

← NewerPage 17 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.