Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 45.840 | 46.450 | 45.285 | 46.300 | 44.927 | 147,338 |
| 2022-01-03 | 46.695 | 46.945 | 44.990 | 45.055 | 43.719 | 317,607 |
| 2021-12-30 | 45.800 | 46.875 | 45.405 | 46.515 | 45.136 | 114,915 |
| 2021-12-29 | 45.050 | 45.745 | 45.050 | 45.580 | 44.228 | 56,424 |
| 2021-12-28 | 44.515 | 45.220 | 44.100 | 45.140 | 43.801 | 141,566 |
| 2021-12-27 | 46.215 | 46.215 | 43.580 | 44.510 | 43.190 | 172,630 |
| 2021-12-23 | 45.580 | 46.000 | 45.100 | 45.735 | 44.379 | 116,079 |
| 2021-12-22 | 45.700 | 46.120 | 44.000 | 44.855 | 43.525 | 309,307 |
| 2021-12-21 | 47.000 | 47.400 | 45.320 | 45.690 | 44.335 | 306,649 |
| 2021-12-20 | 46.800 | 47.280 | 46.100 | 46.450 | 45.073 | 132,170 |
| 2021-12-17 | 47.545 | 49.650 | 46.045 | 46.470 | 45.092 | 6,157,351 |
| 2021-12-16 | 48.150 | 48.870 | 46.985 | 47.600 | 46.189 | 584,364 |
| 2021-12-15 | 47.660 | 49.400 | 47.100 | 48.200 | 46.771 | 1,022,407 |
| 2021-12-14 | 50.700 | 51.390 | 47.040 | 47.040 | 45.645 | 454,871 |
| 2021-12-13 | 49.400 | 50.960 | 48.855 | 49.000 | 47.547 | 425,289 |
| 2021-12-10 | 49.000 | 49.865 | 48.465 | 49.070 | 47.615 | 238,668 |
| 2021-12-09 | 49.010 | 50.430 | 48.600 | 48.600 | 47.159 | 180,445 |
| 2021-12-08 | 47.900 | 50.000 | 47.900 | 48.670 | 47.227 | 208,759 |
| 2021-12-07 | 47.100 | 48.350 | 47.100 | 47.870 | 46.450 | 244,244 |
| 2021-12-06 | 47.000 | 47.495 | 46.120 | 47.080 | 45.684 | 223,058 |
| 2021-12-03 | 47.700 | 48.300 | 46.500 | 46.800 | 45.412 | 503,144 |
| 2021-12-02 | 46.500 | 47.500 | 45.860 | 46.900 | 45.509 | 395,122 |
| 2021-12-01 | 45.665 | 47.700 | 45.665 | 46.510 | 45.131 | 423,635 |
| 2021-11-30 | 45.850 | 47.305 | 43.705 | 46.320 | 44.946 | 461,573 |
| 2021-11-29 | 46.000 | 46.500 | 45.455 | 46.350 | 44.976 | 344,146 |
| 2021-11-26 | 46.145 | 46.250 | 45.275 | 45.900 | 44.539 | 246,701 |
| 2021-11-25 | 47.145 | 47.945 | 46.600 | 47.100 | 45.703 | 183,864 |
| 2021-11-24 | 47.200 | 48.285 | 45.525 | 47.330 | 45.927 | 602,313 |
| 2021-11-23 | 47.800 | 47.800 | 46.915 | 47.600 | 46.189 | 395,177 |
| 2021-11-22 | 48.450 | 48.500 | 47.130 | 47.800 | 46.383 | 595,072 |
| 2021-11-19 | 47.900 | 48.395 | 46.805 | 47.835 | 46.417 | 389,160 |
| 2021-11-18 | 48.000 | 48.000 | 47.205 | 47.730 | 46.315 | 291,585 |
| 2021-11-17 | 47.560 | 48.595 | 46.750 | 48.000 | 46.577 | 241,368 |
| 2021-11-16 | 48.000 | 48.000 | 46.005 | 47.310 | 45.907 | 177,842 |
| 2021-11-15 | 47.330 | 48.345 | 46.975 | 48.000 | 46.577 | 213,571 |
| 2021-11-12 | 47.740 | 47.740 | 47.000 | 47.585 | 46.174 | 111,446 |
| 2021-11-10 | 47.900 | 48.385 | 47.385 | 47.620 | 46.208 | 96,115 |
| 2021-11-09 | 47.500 | 48.495 | 47.250 | 47.900 | 46.480 | 394,485 |
| 2021-11-08 | 47.490 | 47.725 | 47.210 | 47.600 | 46.189 | 43,918 |
| 2021-11-05 | 48.000 | 48.200 | 46.945 | 47.250 | 45.849 | 325,329 |
| 2021-11-04 | 48.000 | 48.440 | 47.205 | 47.500 | 46.091 | 170,521 |
| 2021-11-03 | 48.600 | 48.600 | 47.525 | 47.525 | 46.116 | 186,535 |
| 2021-11-02 | 47.500 | 49.000 | 46.670 | 48.100 | 46.674 | 402,032 |
| 2021-10-29 | 47.300 | 48.245 | 46.510 | 47.200 | 45.800 | 197,158 |
| 2021-10-28 | 47.410 | 47.530 | 46.800 | 47.090 | 45.694 | 179,122 |
| 2021-10-27 | 46.990 | 47.480 | 46.460 | 47.200 | 45.800 | 257,568 |
| 2021-10-26 | 48.100 | 48.105 | 46.600 | 47.100 | 45.703 | 80,801 |
| 2021-10-25 | 47.000 | 48.180 | 46.525 | 48.180 | 46.751 | 227,548 |
| 2021-10-22 | 47.300 | 47.705 | 46.205 | 46.380 | 45.005 | 85,520 |
| 2021-10-21 | 46.400 | 47.900 | 46.400 | 47.200 | 45.800 | 122,359 |
| 2021-10-20 | 45.310 | 47.455 | 45.220 | 47.000 | 45.606 | 217,730 |
← NewerPage 21 of 21 · 1,251 trading days
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.