Pepco Group B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	22.470	22.900	22.100	22.600	22.266	1,972,120
2025-08-05	22.770	22.920	22.410	22.470	22.138	984,201
2025-08-04	22.840	23.140	22.460	22.650	22.315	1,652,020
2025-08-01	23.250	23.450	22.660	22.960	22.620	3,530,252
2025-07-31	23.260	23.870	23.260	23.360	23.014	2,572,814
2025-07-30	22.550	23.290	22.550	23.280	22.936	1,327,451
2025-07-29	22.190	22.860	22.170	22.540	22.206	1,279,721
2025-07-28	22.350	22.880	22.070	22.180	21.852	1,512,708
2025-07-25	22.120	22.690	22.010	22.440	22.108	1,213,347
2025-07-24	23.000	23.250	21.910	22.330	22.000	1,931,725
2025-07-23	23.000	23.480	22.850	22.960	22.620	1,216,039
2025-07-22	22.700	23.110	22.320	22.830	22.492	1,471,245
2025-07-21	21.900	22.740	21.900	22.600	22.266	1,416,877
2025-07-18	20.700	22.200	20.610	22.080	21.753	2,659,007
2025-07-17	20.520	20.960	20.390	20.610	20.305	2,136,797
2025-07-16	20.350	20.840	20.140	20.720	20.413	1,076,832
2025-07-15	20.840	20.920	20.220	20.410	20.108	1,770,099
2025-07-14	21.120	21.120	20.520	20.790	20.482	1,171,947
2025-07-11	21.650	21.800	21.020	21.120	20.807	1,117,845
2025-07-10	22.400	22.500	21.300	21.450	21.133	4,371,186
2025-07-09	21.080	21.360	20.400	21.290	20.975	1,891,843
2025-07-08	21.250	21.490	21.010	21.130	20.817	859,304
2025-07-07	21.570	21.570	21.170	21.250	20.936	608,159
2025-07-04	21.980	22.020	21.380	21.570	21.251	741,147
2025-07-03	21.850	22.050	21.650	22.000	21.674	1,580,133
2025-07-02	21.650	22.120	21.460	21.700	21.379	1,352,789
2025-07-01	21.100	21.700	20.620	21.650	21.330	1,622,014
2025-06-30	21.500	21.820	21.470	21.650	21.330	1,412,473
2025-06-27	21.410	21.530	21.080	21.450	21.133	1,934,551
2025-06-26	20.060	21.270	20.060	21.250	20.936	3,198,575
2025-06-25	20.130	20.570	19.960	20.000	19.704	2,296,326
2025-06-24	19.915	20.250	19.505	20.000	19.704	1,934,020
2025-06-23	18.905	20.150	18.740	19.520	19.231	3,079,481
2025-06-20	19.500	19.500	18.980	19.110	18.827	6,654,449
2025-06-18	19.400	19.670	19.055	19.420	19.133	1,657,210
2025-06-17	19.565	19.795	19.080	19.315	19.029	3,627,189
2025-06-16	19.500	19.750	19.380	19.550	19.261	4,476,427
2025-06-13	19.100	19.485	18.720	19.360	19.074	3,049,408
2025-06-12	19.000	19.375	18.500	19.375	19.088	5,948,965
2025-06-11	17.890	18.910	17.615	18.680	18.404	4,951,571
2025-06-10	17.350	18.200	17.350	17.790	17.527	2,350,130
2025-06-09	17.310	17.550	17.230	17.345	17.088	598,690
2025-06-06	17.425	17.490	16.920	17.310	17.054	1,309,164
2025-06-05	17.560	17.780	17.285	17.425	17.167	830,095
2025-06-04	17.575	17.845	17.505	17.580	17.320	1,020,702
2025-06-03	17.390	17.695	16.985	17.575	17.315	1,585,789
2025-06-02	16.895	17.500	16.820	17.260	17.005	1,119,159
2025-05-30	17.025	17.260	16.700	17.090	16.837	1,514,125
2025-05-29	17.780	17.780	17.050	17.115	16.862	1,587,462
2025-05-28	17.350	17.740	17.130	17.650	17.389	1,443,776
2025-05-27	17.090	17.350	16.840	17.280	17.024	1,260,377
2025-05-26	16.355	17.000	16.355	16.965	16.714	1,185,719
2025-05-23	16.700	16.885	16.210	16.330	16.088	3,045,155
2025-05-22	17.625	18.425	16.365	16.700	16.453	6,954,112
2025-05-21	18.590	18.610	18.270	18.395	18.123	604,299
2025-05-20	18.300	18.765	18.200	18.615	18.340	1,277,561
2025-05-19	18.195	18.480	17.780	18.300	18.029	1,223,133
2025-05-16	18.305	18.720	18.170	18.355	18.083	1,103,885
2025-05-15	18.500	18.600	18.150	18.375	18.103	786,262
2025-05-14	18.720	18.770	18.400	18.580	18.305	1,252,467

← NewerPage 6 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.