Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 18.540 | 18.980 | 18.535 | 18.740 | 18.463 | 1,609,009 |
| 2025-05-12 | 18.700 | 19.320 | 18.485 | 18.545 | 18.271 | 1,878,042 |
| 2025-05-09 | 18.540 | 18.670 | 18.380 | 18.615 | 18.340 | 1,281,229 |
| 2025-05-08 | 18.310 | 18.630 | 18.125 | 18.425 | 18.152 | 2,239,331 |
| 2025-05-07 | 18.245 | 18.450 | 18.070 | 18.200 | 17.931 | 1,534,312 |
| 2025-05-06 | 18.290 | 18.385 | 17.690 | 18.200 | 17.931 | 1,179,297 |
| 2025-05-05 | 18.085 | 18.615 | 18.055 | 18.395 | 18.123 | 1,874,451 |
| 2025-05-02 | 17.720 | 18.150 | 17.720 | 17.970 | 17.704 | 855,339 |
| 2025-04-30 | 18.070 | 18.280 | 17.500 | 17.720 | 17.458 | 1,795,061 |
| 2025-04-29 | 17.720 | 18.125 | 17.720 | 18.050 | 17.783 | 1,219,720 |
| 2025-04-28 | 17.690 | 18.220 | 17.570 | 17.700 | 17.438 | 3,526,600 |
| 2025-04-25 | 17.400 | 17.650 | 17.165 | 17.590 | 17.330 | 2,092,629 |
| 2025-04-24 | 17.400 | 17.455 | 16.635 | 17.415 | 17.157 | 3,276,392 |
| 2025-04-23 | 16.965 | 17.495 | 16.965 | 17.495 | 17.236 | 6,677,956 |
| 2025-04-22 | 16.390 | 16.970 | 16.000 | 16.885 | 16.635 | 4,229,186 |
| 2025-04-17 | 14.800 | 16.440 | 14.800 | 16.300 | 16.059 | 6,387,459 |
| 2025-04-16 | 14.840 | 14.970 | 14.555 | 14.800 | 14.581 | 686,541 |
| 2025-04-15 | 14.650 | 15.200 | 14.595 | 14.800 | 14.581 | 1,367,283 |
| 2025-04-14 | 14.530 | 14.790 | 14.490 | 14.595 | 14.379 | 726,863 |
| 2025-04-11 | 14.500 | 14.770 | 14.300 | 14.335 | 14.123 | 1,299,530 |
| 2025-04-10 | 14.940 | 15.050 | 14.275 | 14.390 | 14.177 | 1,493,024 |
| 2025-04-09 | 14.020 | 14.340 | 13.800 | 14.140 | 13.931 | 1,417,069 |
| 2025-04-08 | 14.660 | 14.700 | 14.010 | 14.495 | 14.281 | 1,334,689 |
| 2025-04-07 | 13.220 | 14.600 | 12.665 | 14.330 | 14.118 | 3,662,644 |
| 2025-04-04 | 14.770 | 14.890 | 14.000 | 14.025 | 13.817 | 3,085,316 |
| 2025-04-03 | 14.830 | 15.220 | 14.655 | 14.760 | 14.542 | 1,198,382 |
| 2025-04-02 | 15.000 | 15.075 | 14.790 | 15.030 | 14.808 | 732,305 |
| 2025-04-01 | 15.100 | 15.170 | 14.550 | 14.905 | 14.684 | 3,390,244 |
| 2025-03-31 | 15.400 | 15.410 | 14.770 | 14.875 | 14.655 | 2,522,368 |
| 2025-03-28 | 15.235 | 15.720 | 15.165 | 15.420 | 15.192 | 1,136,283 |
| 2025-03-27 | 15.460 | 15.550 | 15.100 | 15.235 | 15.010 | 1,671,355 |
| 2025-03-26 | 15.800 | 15.835 | 15.250 | 15.465 | 15.236 | 1,756,351 |
| 2025-03-25 | 16.115 | 16.125 | 15.600 | 15.750 | 15.517 | 3,488,759 |
| 2025-03-24 | 16.240 | 16.350 | 15.975 | 16.110 | 15.872 | 1,192,386 |
| 2025-03-21 | 16.475 | 16.475 | 16.070 | 16.100 | 15.862 | 3,015,912 |
| 2025-03-20 | 16.850 | 16.870 | 16.475 | 16.475 | 16.231 | 2,389,920 |
| 2025-03-19 | 16.985 | 16.985 | 16.670 | 16.785 | 16.537 | 1,366,604 |
| 2025-03-18 | 17.065 | 17.195 | 16.905 | 16.990 | 16.739 | 1,184,563 |
| 2025-03-17 | 17.295 | 17.450 | 17.100 | 17.190 | 16.680 | 1,788,111 |
| 2025-03-14 | 17.045 | 17.330 | 16.900 | 17.295 | 16.782 | 2,469,267 |
| 2025-03-13 | 17.120 | 17.165 | 16.945 | 17.045 | 16.540 | 2,479,487 |
| 2025-03-12 | 17.030 | 17.280 | 16.930 | 17.130 | 16.622 | 1,892,342 |
| 2025-03-11 | 17.100 | 17.170 | 16.770 | 16.995 | 16.491 | 1,882,510 |
| 2025-03-10 | 17.010 | 17.170 | 16.725 | 17.010 | 16.506 | 1,213,320 |
| 2025-03-07 | 17.500 | 17.600 | 16.375 | 16.880 | 16.379 | 4,894,120 |
| 2025-03-06 | 19.000 | 19.490 | 17.350 | 17.645 | 17.122 | 6,319,506 |
| 2025-03-05 | 17.115 | 17.560 | 17.010 | 17.500 | 16.981 | 2,265,273 |
| 2025-03-04 | 16.780 | 17.040 | 16.510 | 16.560 | 16.069 | 1,688,358 |
| 2025-03-03 | 16.730 | 17.250 | 16.620 | 17.120 | 16.612 | 1,180,418 |
| 2025-02-28 | 16.800 | 16.880 | 16.575 | 16.735 | 16.239 | 1,024,915 |
| 2025-02-27 | 17.200 | 17.240 | 16.800 | 16.880 | 16.379 | 1,098,551 |
| 2025-02-26 | 16.505 | 17.410 | 16.505 | 17.315 | 16.802 | 1,964,818 |
| 2025-02-25 | 16.450 | 16.750 | 16.450 | 16.460 | 15.972 | 759,128 |
| 2025-02-24 | 17.015 | 17.080 | 16.475 | 16.545 | 16.054 | 1,101,997 |
| 2025-02-21 | 17.000 | 17.290 | 16.960 | 17.100 | 16.593 | 409,567 |
| 2025-02-20 | 17.210 | 17.235 | 16.860 | 16.960 | 16.457 | 667,805 |
| 2025-02-19 | 17.650 | 17.725 | 17.045 | 17.100 | 16.593 | 935,729 |
| 2025-02-18 | 17.670 | 17.790 | 17.410 | 17.550 | 17.030 | 1,139,104 |
| 2025-02-17 | 17.200 | 17.705 | 16.950 | 17.670 | 17.146 | 1,139,021 |
| 2025-02-14 | 17.390 | 17.480 | 17.080 | 17.200 | 16.690 | 1,059,700 |
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.