Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	46.000	46.470	45.155	46.000	44.636	141,217
2022-03-29	46.500	46.725	45.690	45.690	44.335	282,263
2022-03-28	46.155	46.790	45.000	46.250	44.879	326,577
2022-03-25	45.660	46.895	45.605	46.560	45.179	399,011
2022-03-24	45.440	46.990	45.410	46.350	44.976	418,164
2022-03-23	45.840	46.500	45.500	46.000	44.636	164,073
2022-03-22	46.785	46.990	45.310	46.030	44.665	261,110
2022-03-21	46.320	47.445	45.005	47.000	45.606	392,250
2022-03-18	44.640	46.350	43.850	45.745	44.389	1,504,789
2022-03-17	42.850	44.715	42.105	44.250	42.938	519,773
2022-03-16	42.945	42.945	41.120	42.400	41.143	309,759
2022-03-15	42.295	42.945	41.500	42.100	40.852	101,364
2022-03-14	41.500	42.200	40.580	42.180	40.929	191,676
2022-03-11	42.000	42.000	40.120	40.940	39.726	319,433
2022-03-10	42.400	42.800	41.205	41.210	39.988	368,972
2022-03-09	39.600	42.295	39.500	42.045	40.798	435,460
2022-03-08	39.965	41.045	39.220	40.500	39.299	293,298
2022-03-07	41.005	41.450	38.000	41.120	39.901	198,056
2022-03-04	44.440	44.900	40.530	40.755	39.546	408,478
2022-03-03	41.275	44.800	40.965	43.000	41.725	291,509
2022-03-02	41.400	42.295	37.400	41.115	39.896	234,750
2022-03-01	41.230	42.795	40.740	41.590	40.357	667,481
2022-02-28	39.850	41.590	39.460	41.500	40.269	92,707
2022-02-25	38.300	40.295	38.300	40.035	38.848	339,053
2022-02-24	38.750	38.750	35.850	38.265	37.130	1,173,289
2022-02-23	39.000	39.950	39.000	39.800	38.620	381,452
2022-02-22	39.050	39.550	38.500	39.300	38.135	365,911
2022-02-21	39.510	40.395	39.060	39.980	38.794	166,402
2022-02-18	40.000	40.350	39.805	40.350	39.153	78,940
2022-02-17	40.500	40.500	39.600	40.300	39.105	75,363
2022-02-16	40.500	40.500	40.000	40.480	39.280	62,244
2022-02-15	39.300	40.600	39.300	40.380	39.183	33,798
2022-02-14	39.510	39.990	38.200	39.400	38.232	135,376
2022-02-11	39.850	40.295	39.500	40.000	38.814	96,588
2022-02-10	41.380	41.380	39.600	39.850	38.668	143,419
2022-02-09	41.380	41.470	40.500	40.995	39.779	91,598
2022-02-08	41.000	41.155	40.205	40.900	39.687	142,003
2022-02-07	42.600	42.600	40.045	40.555	39.352	146,933
2022-02-04	41.550	42.130	40.835	42.130	40.881	218,641
2022-02-03	40.300	42.060	40.300	41.765	40.527	160,753
2022-02-02	39.550	40.300	39.500	40.300	39.105	15,103
2022-02-01	39.500	39.970	39.020	39.500	38.329	149,002
2022-01-31	39.890	40.155	39.250	39.250	38.086	113,226
2022-01-28	40.540	41.900	39.510	39.640	38.465	106,390
2022-01-27	40.050	40.750	39.175	40.535	39.333	140,977
2022-01-26	38.800	41.575	38.350	40.755	39.546	177,594
2022-01-25	38.790	39.910	38.170	39.245	38.081	153,189
2022-01-24	40.300	40.500	38.000	38.910	37.756	218,958
2022-01-21	41.140	41.140	40.115	40.200	39.008	117,772
2022-01-20	40.455	41.300	40.140	41.145	39.925	95,519
2022-01-19	41.800	42.135	40.400	40.400	39.202	172,747
2022-01-18	42.980	42.980	41.400	41.400	40.172	139,806
2022-01-17	42.900	43.095	42.410	42.735	41.468	118,145
2022-01-14	42.300	43.200	41.415	42.870	41.599	189,157
2022-01-13	45.000	45.400	42.100	42.200	40.949	676,296
2022-01-12	44.880	45.200	43.600	44.280	42.967	184,513
2022-01-11	44.880	45.465	44.050	44.670	43.345	195,926
2022-01-10	45.500	45.580	44.605	44.780	43.452	71,776
2022-01-07	45.200	45.640	44.960	45.500	44.151	139,778
2022-01-05	46.250	46.250	44.450	45.750	44.393	396,004

← NewerPage 20 of 21 · 1,255 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.