Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.270	33.300	32.250	32.250	32.250	1,714,084
2026-04-28	32.390	33.740	32.390	33.000	33.000	2,746,411
2026-04-27	31.990	33.140	31.920	32.780	32.780	3,155,994
2026-04-24	32.000	32.400	31.580	31.900	31.900	1,801,135
2026-04-23	30.900	31.940	30.030	31.810	31.810	3,727,967
2026-04-22	28.540	29.240	28.480	29.220	29.220	1,193,371
2026-04-21	28.200	28.840	28.150	28.600	28.600	1,350,372
2026-04-20	27.860	28.490	27.810	28.250	28.250	578,187
2026-04-17	28.000	28.640	27.810	28.280	28.280	1,191,783
2026-04-16	27.880	28.210	27.660	28.000	28.000	2,320,328
2026-04-15	27.800	28.000	27.620	27.880	27.880	646,028
2026-04-14	27.920	28.130	27.660	27.900	27.900	780,976
2026-04-13	27.840	28.150	27.690	27.800	27.800	953,876
2026-04-10	28.200	28.450	27.850	28.020	28.020	1,289,091
2026-04-09	28.680	28.680	27.610	28.200	28.200	937,723
2026-04-08	28.780	28.980	28.350	28.390	28.390	1,674,355
2026-04-07	28.020	28.720	27.610	27.700	27.700	2,013,104
2026-04-02	27.210	28.070	27.030	28.050	28.050	860,819
2026-04-01	27.210	27.970	27.210	27.760	27.760	1,233,546
2026-03-31	26.310	27.230	26.130	26.690	26.690	2,304,633
2026-03-30	25.960	26.550	25.530	26.300	26.300	853,343
2026-03-27	26.790	26.800	26.010	26.470	26.470	1,339,972
2026-03-26	26.360	26.780	25.870	26.730	26.730	1,196,174
2026-03-25	25.970	26.520	25.770	25.870	25.870	1,128,616
2026-03-24	25.110	25.880	25.090	25.630	25.630	1,742,190
2026-03-23	24.000	25.800	23.620	25.430	25.430	1,488,749
2026-03-20	25.600	25.620	24.350	24.780	24.780	2,767,542
2026-03-19	26.400	26.510	25.420	25.500	25.500	1,247,054
2026-03-18	27.450	27.610	26.750	26.810	26.810	1,311,736
2026-03-17	27.480	27.480	26.920	27.360	27.360	958,227
2026-03-16	26.700	27.710	26.700	27.640	27.231	791,269
2026-03-13	26.630	27.010	26.080	26.720	26.325	2,863,804
2026-03-12	25.740	26.760	25.640	26.630	26.236	1,527,888
2026-03-11	26.740	26.740	25.400	25.580	25.201	983,703
2026-03-10	26.700	27.000	26.420	26.550	26.157	783,886
2026-03-09	25.460	26.400	25.300	26.330	25.940	1,069,586
2026-03-06	26.300	26.690	25.840	26.480	26.088	838,093
2026-03-05	27.490	27.700	26.080	26.500	26.108	1,080,376
2026-03-04	27.290	27.500	27.100	27.270	26.866	805,401
2026-03-03	28.300	28.350	27.140	27.240	26.837	1,078,415
2026-03-02	28.770	29.060	28.040	28.750	28.325	1,047,211
2026-02-27	29.950	29.950	29.300	29.460	29.024	807,550
2026-02-26	29.500	30.180	29.410	29.950	29.507	729,324
2026-02-25	29.540	29.740	29.150	29.740	29.300	561,266
2026-02-24	29.740	29.770	29.190	29.500	29.063	785,592
2026-02-23	29.200	29.920	28.920	29.740	29.300	1,017,511
2026-02-20	28.810	29.420	28.750	29.240	28.807	466,646
2026-02-19	29.250	29.490	28.830	29.010	28.581	879,617
2026-02-18	29.050	29.380	28.830	29.190	28.758	567,662
2026-02-17	28.680	29.270	28.400	29.000	28.571	1,798,176
2026-02-16	28.170	28.660	27.900	28.660	28.236	675,458
2026-02-13	27.700	28.360	27.520	28.170	27.753	1,953,936
2026-02-12	27.400	27.830	27.100	27.750	27.339	725,822
2026-02-11	27.400	27.430	27.020	27.250	26.847	907,493
2026-02-10	27.600	28.000	27.020	27.410	27.004	1,670,407
2026-02-09	27.770	28.000	27.210	27.800	27.389	864,576
2026-02-06	27.710	27.970	27.260	27.690	27.280	972,591
2026-02-05	27.700	27.920	27.310	27.870	27.458	792,662
2026-02-04	28.180	28.250	27.430	27.770	27.359	1,288,145
2026-02-03	28.930	29.070	27.720	28.180	27.763	2,101,102

← NewerPage 3 of 5 · 249 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.