Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.000	29.000	27.920	28.870	28.443	1,268,166
2026-01-30	29.320	29.780	29.000	29.040	28.610	3,344,229
2026-01-29	30.250	30.800	29.320	29.320	28.886	2,915,709
2026-01-28	29.000	30.340	28.780	30.250	29.802	12,226,080
2026-01-27	29.400	30.000	28.900	30.000	29.556	896,792
2026-01-26	29.180	29.640	29.110	29.530	29.093	652,801
2026-01-23	29.990	30.100	29.080	29.470	29.034	1,087,474
2026-01-22	29.120	30.150	29.120	29.970	29.527	1,190,669
2026-01-21	29.200	29.580	29.020	29.220	28.788	976,192
2026-01-20	29.330	29.330	28.380	29.240	28.807	703,300
2026-01-19	29.300	29.730	28.840	29.410	28.975	960,523
2026-01-16	29.600	30.640	29.220	29.570	29.132	1,281,251
2026-01-15	29.390	29.880	28.950	29.600	29.162	1,328,067
2026-01-14	29.660	29.870	28.320	29.290	28.857	1,799,549
2026-01-13	31.000	31.000	29.610	29.770	29.329	1,409,412
2026-01-12	31.100	31.240	30.650	30.820	30.364	1,028,481
2026-01-09	30.870	31.270	30.480	31.100	30.640	848,777
2026-01-08	31.070	31.340	30.690	30.890	30.433	1,518,774
2026-01-07	31.000	31.230	30.520	31.230	30.768	1,215,658
2026-01-05	30.980	31.240	30.630	31.090	30.630	967,372
2026-01-02	29.920	30.980	29.540	30.980	30.522	1,100,814
2025-12-30	30.000	30.210	29.820	30.000	29.556	654,376
2025-12-29	29.700	30.100	29.700	29.990	29.546	562,468
2025-12-23	29.600	30.050	29.490	29.700	29.261	1,357,648
2025-12-22	28.110	29.750	27.950	29.520	29.083	2,285,004
2025-12-19	28.300	28.490	27.720	28.110	27.694	2,299,175
2025-12-18	27.960	28.600	27.810	28.310	27.891	1,518,790
2025-12-17	30.000	30.490	27.410	27.620	27.211	2,454,940
2025-12-16	29.450	29.780	28.980	28.980	28.551	890,063
2025-12-15	29.400	30.100	28.940	29.570	29.132	1,273,512
2025-12-12	28.480	29.440	28.200	29.250	28.817	1,289,877
2025-12-11	27.850	28.590	27.280	28.550	28.128	859,523
2025-12-10	28.200	28.280	27.650	27.850	27.438	631,911
2025-12-09	27.800	28.240	26.960	27.990	27.576	824,293
2025-12-08	28.000	28.370	27.510	27.640	27.231	426,568
2025-12-05	27.990	28.400	27.710	28.020	27.605	639,901
2025-12-04	26.980	28.000	26.980	27.850	27.438	946,315
2025-12-03	26.790	27.190	26.660	26.980	26.581	695,586
2025-12-02	26.700	27.150	26.130	26.610	26.216	870,584
2025-12-01	26.770	27.130	26.410	26.530	26.137	339,408
2025-11-28	27.240	27.590	26.700	26.770	26.374	553,043
2025-11-27	27.570	27.750	27.210	27.490	27.083	535,991
2025-11-26	27.940	28.000	27.440	27.520	27.113	605,250
2025-11-25	27.040	27.940	26.580	27.910	27.497	750,332
2025-11-24	26.940	27.050	26.260	26.930	26.531	951,693
2025-11-21	26.350	26.810	25.880	26.760	26.364	612,520
2025-11-20	27.140	27.200	26.590	26.590	26.197	535,460
2025-11-19	26.530	26.970	26.320	26.830	26.433	392,281
2025-11-18	26.690	26.700	26.120	26.540	26.147	629,358
2025-11-17	27.490	27.640	26.870	26.960	26.561	453,350
2025-11-14	27.110	27.480	26.660	27.250	26.847	886,538
2025-11-13	28.640	28.700	27.320	27.350	26.945	1,001,096
2025-11-12	28.700	28.770	28.190	28.600	28.177	1,128,764
2025-11-10	28.000	28.650	28.000	28.450	28.029	1,264,811
2025-11-07	27.770	28.090	27.770	28.000	27.586	854,287
2025-11-06	27.570	28.090	27.570	27.670	27.261	893,680
2025-11-05	27.480	27.700	26.980	27.530	27.123	496,636
2025-11-04	27.770	28.190	27.220	27.500	27.093	539,137
2025-11-03	27.850	28.000	27.540	27.650	27.241	583,739
2025-10-31	28.030	28.440	27.820	27.820	27.408	657,166

← NewerPage 4 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.