Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	37.840	38.620	36.820	37.000	35.903	273,928
2022-06-27	36.260	37.880	36.260	37.800	36.679	385,448
2022-06-24	36.840	37.180	36.200	36.480	35.398	63,560
2022-06-23	35.540	37.580	35.540	36.520	35.437	291,269
2022-06-22	35.320	36.300	34.540	36.000	34.932	65,818
2022-06-21	36.480	36.560	35.580	36.040	34.971	74,369
2022-06-20	36.660	36.800	35.540	35.920	34.855	258,009
2022-06-17	35.760	36.900	35.000	35.940	34.874	265,926
2022-06-15	37.400	37.400	35.100	35.720	34.661	171,718
2022-06-14	36.720	37.280	35.280	36.900	35.806	308,589
2022-06-13	35.440	36.480	34.620	36.000	34.932	157,425
2022-06-10	37.400	37.880	36.260	36.260	35.185	109,314
2022-06-09	38.960	39.500	37.120	38.180	37.048	174,891
2022-06-08	39.800	39.960	38.240	38.820	37.669	93,094
2022-06-07	40.000	40.460	39.560	40.060	38.872	29,008
2022-06-06	39.000	40.840	38.800	40.000	38.814	116,098
2022-06-03	39.780	39.780	38.440	39.000	37.844	68,100
2022-06-02	39.560	39.560	38.200	39.500	38.329	109,763
2022-06-01	38.700	39.620	38.700	39.000	37.844	128,557
2022-05-31	39.660	40.000	38.640	38.660	37.514	118,260
2022-05-30	40.900	40.900	39.380	39.660	38.484	103,460
2022-05-27	40.200	40.640	39.620	40.240	39.047	114,026
2022-05-26	40.480	40.960	39.600	40.200	39.008	127,170
2022-05-25	40.540	40.640	38.620	39.960	38.775	70,626
2022-05-24	40.500	41.180	39.440	39.740	38.562	86,450
2022-05-23	40.620	41.440	40.500	40.760	39.551	110,187
2022-05-20	39.640	41.200	39.640	40.000	38.814	84,303
2022-05-19	39.700	40.100	39.500	39.640	38.465	53,822
2022-05-18	41.520	42.100	40.260	40.520	39.318	69,223
2022-05-17	42.360	42.380	41.540	41.880	40.638	270,766
2022-05-16	40.440	42.100	40.440	41.940	40.696	68,917
2022-05-13	40.420	41.480	40.300	40.760	39.551	143,816
2022-05-12	39.720	40.920	39.040	40.400	39.202	125,917
2022-05-11	39.780	41.580	39.720	40.500	39.299	254,186
2022-05-10	39.700	41.560	39.020	40.000	38.814	284,637
2022-05-09	40.000	40.400	39.140	39.140	37.979	99,683
2022-05-06	40.620	41.360	40.220	40.440	39.241	64,221
2022-05-05	40.660	42.500	40.660	41.620	40.386	44,395
2022-05-04	40.120	42.220	40.020	41.480	40.250	120,882
2022-05-02	42.500	42.500	39.800	40.940	39.726	52,139
2022-04-29	41.660	42.220	41.280	41.780	40.541	68,682
2022-04-28	42.800	42.800	41.240	41.240	40.017	127,150
2022-04-27	41.820	42.740	41.120	41.800	40.560	130,073
2022-04-26	42.800	42.800	40.540	42.120	40.871	255,796
2022-04-25	40.580	42.680	40.200	42.300	41.046	354,083
2022-04-22	42.420	43.080	41.580	41.620	40.386	92,094
2022-04-21	44.700	44.720	42.560	43.280	41.997	103,440
2022-04-20	44.000	44.660	43.160	43.600	42.307	232,229
2022-04-19	45.180	45.180	43.720	44.400	43.083	137,582
2022-04-14	44.840	45.620	44.680	45.000	43.666	93,864
2022-04-13	44.960	45.500	44.560	45.020	43.685	233,382
2022-04-12	45.930	45.930	45.030	45.030	43.695	109,684
2022-04-11	45.210	45.845	44.620	45.690	44.335	161,508
2022-04-08	45.925	46.000	44.370	45.500	44.151	103,706
2022-04-07	45.725	45.725	44.845	45.025	43.690	75,535
2022-04-06	46.000	46.030	44.320	45.240	43.898	142,400
2022-04-05	46.450	46.450	45.250	45.670	44.316	113,399
2022-04-04	46.665	46.920	45.510	46.090	44.723	378,907
2022-04-01	45.190	46.635	44.325	45.750	44.393	642,925
2022-03-31	45.745	46.085	43.745	44.770	43.442	425,967

← NewerPage 19 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.