Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	28.470	28.490	28.000	28.200	27.783	623,774
2025-10-29	28.980	29.060	28.220	28.310	27.891	975,383
2025-10-28	28.400	28.920	28.030	28.880	28.453	1,563,635
2025-10-27	28.300	28.680	27.520	27.680	27.270	638,261
2025-10-24	29.030	29.410	28.090	28.210	27.793	1,057,507
2025-10-23	28.400	29.020	27.950	29.020	28.591	1,313,466
2025-10-22	28.000	28.380	27.770	28.320	27.901	1,420,770
2025-10-21	27.760	28.150	27.710	28.000	27.586	1,179,321
2025-10-20	27.850	28.580	27.740	27.910	27.497	1,068,104
2025-10-17	27.520	27.830	26.860	27.830	27.418	689,620
2025-10-16	26.680	28.050	26.660	27.660	27.251	2,168,019
2025-10-15	26.000	26.750	25.990	26.700	26.305	955,128
2025-10-14	26.250	26.270	25.750	26.000	25.615	490,299
2025-10-13	26.180	26.480	25.720	26.400	26.009	557,525
2025-10-10	26.390	26.640	26.200	26.340	25.950	519,369
2025-10-09	26.000	26.970	26.000	26.390	25.999	802,320
2025-10-08	26.950	27.000	25.680	25.950	25.566	1,165,589
2025-10-07	26.280	27.090	26.020	26.920	26.522	1,065,647
2025-10-06	26.100	27.260	26.080	26.390	25.999	1,345,556
2025-10-03	25.980	26.540	25.830	26.100	25.714	1,067,378
2025-10-02	25.800	26.260	25.600	25.980	25.596	1,511,413
2025-10-01	25.640	25.980	25.520	25.730	25.349	1,083,836
2025-09-30	26.040	26.390	25.500	25.900	25.517	1,248,550
2025-09-29	25.710	26.800	25.110	26.030	25.645	1,562,936
2025-09-26	25.350	26.100	24.190	26.000	25.615	1,700,168
2025-09-25	23.690	25.650	23.460	25.450	25.073	7,651,262
2025-09-24	21.880	22.490	21.570	22.370	22.039	1,544,035
2025-09-23	21.860	22.210	21.610	21.780	21.458	1,021,814
2025-09-22	20.400	21.870	20.400	21.780	21.458	1,742,593
2025-09-19	20.650	20.790	20.250	20.490	20.187	1,505,787
2025-09-18	20.240	20.850	20.190	20.640	20.335	612,808
2025-09-17	20.100	20.300	19.995	20.270	19.970	713,390
2025-09-16	20.290	20.500	19.850	19.915	19.620	821,320
2025-09-15	20.000	20.300	19.960	20.100	19.803	471,514
2025-09-12	20.590	20.610	19.965	19.965	19.670	1,428,358
2025-09-11	20.530	20.750	20.430	20.590	20.285	1,773,207
2025-09-10	20.950	20.950	20.180	20.570	20.266	647,100
2025-09-09	20.810	20.960	20.400	20.860	20.551	902,438
2025-09-08	20.640	20.930	20.540	20.910	20.601	772,218
2025-09-05	20.930	21.190	20.590	20.630	20.325	495,128
2025-09-04	20.510	20.940	20.430	20.920	20.610	737,171
2025-09-03	20.800	20.920	20.520	20.610	20.305	659,158
2025-09-02	20.800	20.870	19.900	20.750	20.443	1,584,228
2025-09-01	21.420	21.550	20.630	20.810	20.502	1,035,065
2025-08-29	21.870	21.930	21.280	21.420	21.103	1,140,845
2025-08-28	22.140	22.380	21.820	21.890	21.566	722,341
2025-08-27	22.360	22.510	21.960	22.150	21.822	1,114,469
2025-08-26	21.900	22.350	21.750	22.240	21.911	741,468
2025-08-25	21.720	22.200	21.630	21.940	21.615	728,991
2025-08-22	21.600	22.020	21.340	21.810	21.487	981,229
2025-08-21	21.860	22.190	21.550	21.730	21.408	899,427
2025-08-20	22.310	22.560	21.890	21.930	21.605	1,290,866
2025-08-19	22.400	22.580	21.770	22.410	22.078	1,446,985
2025-08-18	22.610	22.900	22.350	22.420	22.088	1,389,514
2025-08-14	22.500	22.950	22.500	22.740	22.404	934,990
2025-08-13	22.600	23.100	22.400	22.760	22.423	1,797,232
2025-08-12	22.520	22.870	22.480	22.520	22.187	916,890
2025-08-11	22.750	22.950	22.460	22.610	22.275	989,938
2025-08-08	22.540	23.070	22.310	22.790	22.453	1,143,891
2025-08-07	22.620	22.980	22.430	22.540	22.206	1,024,671

← NewerPage 5 of 21 · 1,253 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.