Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.090	43.890	42.820	43.890	43.890	1,296,200
2026-07-23	43.510	43.760	42.990	43.240	43.240	4,767,750
2026-07-22	41.500	43.870	41.500	43.790	43.790	2,515,464
2026-07-21	41.750	42.210	41.380	41.980	41.980	2,294,934
2026-07-20	41.350	42.450	41.340	41.750	41.750	1,923,942
2026-07-17	40.480	41.500	40.140	41.410	41.410	1,413,653
2026-07-16	41.100	41.390	40.000	40.640	40.640	2,853,421
2026-07-15	40.800	41.240	39.860	41.100	41.100	3,231,811
2026-07-14	39.200	41.040	39.200	40.000	40.000	4,391,484
2026-07-13	38.490	39.090	37.890	39.090	39.090	2,033,633
2026-07-10	38.420	38.870	38.170	38.500	38.500	929,660
2026-07-09	37.500	38.550	36.750	38.200	38.200	2,356,093
2026-07-08	36.790	36.790	35.560	36.500	36.500	763,234
2026-07-07	37.210	37.280	36.540	36.720	36.720	620,566
2026-07-06	37.060	37.740	36.830	37.210	37.210	1,048,786
2026-07-03	37.200	37.220	36.620	37.060	37.060	520,764
2026-07-02	36.720	37.140	36.360	36.850	36.850	468,387
2026-07-01	36.400	36.770	36.100	36.690	36.690	1,223,801
2026-06-30	37.490	37.500	36.290	36.330	36.330	1,114,916
2026-06-29	37.460	37.640	36.930	37.130	37.130	979,869
2026-06-26	37.520	37.730	36.340	37.250	37.250	2,046,716
2026-06-25	35.730	37.770	35.730	37.660	37.660	2,683,557
2026-06-24	35.550	35.850	35.240	35.600	35.600	2,193,732
2026-06-23	35.290	35.550	34.720	35.400	35.400	1,493,266
2026-06-22	35.060	35.990	34.850	35.290	35.290	1,517,847
2026-06-19	34.640	34.930	34.340	34.730	34.730	1,393,500
2026-06-18	35.190	35.190	34.530	34.870	34.870	706,566
2026-06-17	34.580	35.300	34.580	34.960	34.960	596,662
2026-06-16	34.400	35.100	32.900	34.800	34.800	910,360
2026-06-15	35.350	36.490	34.600	34.600	34.600	1,832,283
2026-06-12	34.300	35.180	34.290	35.000	35.000	1,075,442
2026-06-11	34.200	34.540	33.940	34.330	34.330	515,100
2026-06-10	34.250	34.480	33.820	34.100	34.100	652,199
2026-06-09	34.400	34.680	33.990	34.250	34.250	796,559
2026-06-08	34.080	34.400	33.440	34.190	34.190	463,624
2026-06-05	34.500	34.600	33.910	34.200	34.200	1,625,689
2026-06-03	33.980	35.190	33.550	33.770	33.770	1,345,823
2026-06-02	33.660	34.210	33.190	33.650	33.650	902,508
2026-06-01	33.610	33.700	32.970	33.280	33.280	1,107,599
2026-05-29	34.400	35.000	33.500	33.590	33.590	1,614,211
2026-05-28	34.000	34.690	34.000	34.460	34.460	1,474,476
2026-05-27	33.090	34.410	33.070	34.400	34.400	1,420,067
2026-05-26	33.400	33.620	32.690	33.070	33.070	711,565
2026-05-25	33.700	33.940	33.400	33.670	33.670	566,108
2026-05-22	32.340	33.620	32.230	33.620	33.620	1,139,474
2026-05-21	32.900	33.120	31.180	32.000	32.000	1,628,799
2026-05-20	32.310	32.340	31.380	32.190	32.190	954,975
2026-05-19	32.100	32.500	31.900	32.230	32.230	755,401
2026-05-18	30.660	32.370	30.420	32.080	32.080	1,019,421
2026-05-15	30.710	31.070	30.460	30.830	30.830	587,828
2026-05-14	30.740	31.230	30.330	31.050	31.050	871,734
2026-05-13	30.590	30.830	30.320	30.740	30.740	783,810
2026-05-12	31.510	31.590	30.580	30.580	30.580	1,652,676
2026-05-11	31.790	31.980	31.370	31.710	31.710	636,261
2026-05-08	32.010	32.300	31.370	31.790	31.790	1,594,344
2026-05-07	33.070	33.300	32.100	32.350	32.350	1,322,116
2026-05-06	31.920	33.000	31.910	33.000	33.000	1,043,961
2026-05-05	32.100	32.230	31.620	31.920	31.920	1,097,162
2026-05-04	32.700	33.050	31.700	32.100	32.100	1,484,977
2026-04-30	32.240	32.490	30.200	32.250	32.250	1,169,311

← NewerPage 2 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.