Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	34.800	35.300	34.460	35.120	34.079	90,658
2022-09-19	33.860	35.280	33.860	34.900	33.865	68,408
2022-09-16	34.900	36.000	33.140	34.420	33.399	454,852
2022-09-15	35.340	35.840	34.500	35.620	34.564	185,043
2022-09-14	34.920	35.800	34.460	35.320	34.273	238,804
2022-09-13	36.300	36.300	34.020	34.300	33.283	75,391
2022-09-12	35.360	36.340	35.060	35.680	34.622	91,982
2022-09-09	35.180	36.080	34.500	36.080	35.010	77,173
2022-09-08	35.300	35.800	34.260	34.960	33.923	226,192
2022-09-07	33.620	35.840	33.600	35.520	34.467	251,848
2022-09-06	34.000	34.960	34.000	34.480	33.458	76,281
2022-09-05	34.200	34.740	33.560	34.320	33.302	229,916
2022-09-02	35.200	35.660	34.500	34.940	33.904	87,635
2022-09-01	34.800	35.700	34.500	35.180	34.137	56,909
2022-08-31	36.420	36.420	34.900	35.440	34.389	69,718
2022-08-30	36.980	37.280	35.560	35.700	34.641	39,709
2022-08-29	37.240	37.240	36.140	36.600	35.515	43,469
2022-08-26	38.040	38.960	37.620	38.000	36.873	98,171
2022-08-25	37.720	39.100	37.660	38.300	37.164	95,628
2022-08-24	37.240	37.900	36.900	37.640	36.524	90,938
2022-08-23	35.900	37.800	35.900	37.700	36.582	116,201
2022-08-22	38.080	38.120	35.700	36.700	35.612	67,467
2022-08-19	37.720	38.920	37.620	38.100	36.970	191,173
2022-08-18	38.100	38.700	37.640	38.180	37.048	150,882
2022-08-17	38.000	38.500	37.220	38.100	36.970	262,687
2022-08-16	38.180	38.700	37.220	37.940	36.815	297,923
2022-08-12	36.780	37.960	36.700	37.500	36.388	145,352
2022-08-11	37.300	37.300	36.320	36.700	35.612	72,178
2022-08-10	36.500	37.280	36.220	36.600	35.515	334,191
2022-08-09	36.200	36.200	35.300	36.180	35.107	367,127
2022-08-08	35.240	36.180	34.500	35.900	34.835	190,581
2022-08-05	34.700	35.640	34.520	35.140	34.098	218,489
2022-08-04	35.920	35.920	34.800	35.120	34.079	169,766
2022-08-03	36.040	36.480	34.700	35.220	34.176	95,606
2022-08-02	35.580	36.660	35.560	36.400	35.321	188,118
2022-08-01	34.000	37.180	34.000	36.580	35.495	201,135
2022-07-29	33.640	34.140	33.640	33.920	32.914	120,480
2022-07-28	32.400	33.680	32.300	33.640	32.642	154,418
2022-07-27	32.600	33.160	32.180	33.000	32.021	196,780
2022-07-26	34.000	34.000	32.600	33.000	32.021	356,307
2022-07-25	34.020	34.240	33.700	33.980	32.972	125,955
2022-07-22	34.560	34.560	33.200	34.180	33.166	266,911
2022-07-21	34.500	34.840	33.820	33.860	32.856	91,164
2022-07-20	35.000	35.000	34.380	34.500	33.477	72,244
2022-07-19	34.700	34.760	33.820	34.580	33.555	125,889
2022-07-18	33.840	35.100	33.620	34.700	33.671	159,392
2022-07-15	33.900	34.340	33.220	33.540	32.545	210,048
2022-07-14	35.000	35.000	33.160	33.820	32.817	318,014
2022-07-13	34.160	35.200	34.020	34.260	33.244	177,260
2022-07-12	34.100	35.200	33.100	34.140	33.128	959,184
2022-07-11	35.000	35.400	33.700	34.100	33.089	212,262
2022-07-08	34.800	35.000	34.540	34.840	33.807	241,230
2022-07-07	35.080	35.500	34.420	35.000	33.962	105,929
2022-07-06	35.260	35.960	34.280	34.560	33.535	270,105
2022-07-05	35.800	35.800	34.420	34.560	33.535	142,119
2022-07-04	35.380	35.860	34.800	35.120	34.079	46,004
2022-07-01	34.900	35.380	34.520	34.720	33.690	124,181
2022-06-30	36.040	36.560	34.240	34.840	33.807	451,619
2022-06-29	36.900	37.140	35.680	36.300	35.224	475,035
2022-06-28	37.840	38.620	36.820	37.000	35.903	273,928

← NewerPage 18 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.