Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 17.390 | 17.480 | 17.080 | 17.200 | 16.690 | 1,059,700 |
| 2025-02-13 | 17.610 | 17.700 | 17.325 | 17.390 | 16.874 | 917,325 |
| 2025-02-12 | 17.530 | 17.765 | 17.280 | 17.440 | 16.923 | 793,715 |
| 2025-02-11 | 17.780 | 17.800 | 17.330 | 17.530 | 17.010 | 1,606,663 |
| 2025-02-10 | 17.365 | 17.760 | 17.310 | 17.675 | 17.151 | 1,052,489 |
| 2025-02-07 | 17.540 | 17.545 | 17.195 | 17.365 | 16.850 | 1,303,608 |
| 2025-02-06 | 17.055 | 17.580 | 17.055 | 17.460 | 16.942 | 1,219,029 |
| 2025-02-05 | 17.250 | 17.340 | 16.850 | 16.990 | 16.486 | 631,272 |
| 2025-02-04 | 17.100 | 17.395 | 17.100 | 17.300 | 16.787 | 854,152 |
| 2025-02-03 | 16.770 | 17.025 | 16.205 | 17.000 | 16.496 | 1,217,861 |
| 2025-01-31 | 17.260 | 17.510 | 17.085 | 17.255 | 16.743 | 1,776,198 |
| 2025-01-30 | 16.500 | 17.350 | 16.500 | 17.275 | 16.763 | 2,342,635 |
| 2025-01-29 | 16.700 | 16.890 | 16.480 | 16.690 | 16.195 | 1,599,858 |
| 2025-01-28 | 15.760 | 16.570 | 15.760 | 16.565 | 16.074 | 2,725,764 |
| 2025-01-27 | 15.300 | 15.765 | 15.205 | 15.740 | 15.273 | 1,164,451 |
| 2025-01-24 | 15.350 | 15.490 | 15.200 | 15.405 | 14.948 | 1,156,593 |
| 2025-01-23 | 15.280 | 15.425 | 15.100 | 15.205 | 14.754 | 1,013,632 |
| 2025-01-22 | 15.250 | 15.445 | 15.100 | 15.280 | 14.827 | 2,093,674 |
| 2025-01-21 | 15.350 | 15.400 | 14.980 | 15.205 | 14.754 | 1,176,100 |
| 2025-01-20 | 15.190 | 15.555 | 14.985 | 15.300 | 14.846 | 3,177,142 |
| 2025-01-17 | 15.100 | 15.220 | 14.410 | 14.865 | 14.424 | 3,885,487 |
| 2025-01-16 | 16.485 | 16.490 | 14.920 | 15.030 | 14.584 | 6,427,197 |
| 2025-01-15 | 15.900 | 16.385 | 15.760 | 16.385 | 15.899 | 1,173,533 |
| 2025-01-14 | 16.070 | 16.100 | 15.710 | 15.810 | 15.341 | 870,039 |
| 2025-01-13 | 16.490 | 16.490 | 15.880 | 16.000 | 15.526 | 936,087 |
| 2025-01-10 | 16.490 | 16.510 | 16.140 | 16.400 | 15.914 | 1,002,845 |
| 2025-01-09 | 16.400 | 16.485 | 16.205 | 16.485 | 15.996 | 578,050 |
| 2025-01-08 | 16.840 | 16.870 | 16.265 | 16.340 | 15.855 | 883,722 |
| 2025-01-07 | 16.900 | 17.295 | 16.800 | 16.840 | 16.341 | 1,022,651 |
| 2025-01-03 | 16.900 | 16.910 | 16.620 | 16.650 | 16.156 | 515,703 |
| 2025-01-02 | 16.545 | 16.960 | 16.480 | 16.770 | 16.273 | 652,221 |
| 2024-12-30 | 16.450 | 16.560 | 16.275 | 16.420 | 15.933 | 570,958 |
| 2024-12-27 | 16.400 | 16.670 | 16.255 | 16.440 | 15.953 | 613,011 |
| 2024-12-23 | 16.330 | 16.565 | 16.050 | 16.335 | 15.851 | 1,271,610 |
| 2024-12-20 | 16.300 | 16.460 | 15.990 | 16.330 | 15.846 | 1,788,558 |
| 2024-12-19 | 16.350 | 16.430 | 15.850 | 16.300 | 15.817 | 1,702,951 |
| 2024-12-18 | 16.640 | 16.835 | 16.435 | 16.500 | 16.011 | 972,056 |
| 2024-12-17 | 17.305 | 17.400 | 16.285 | 16.615 | 16.122 | 1,704,115 |
| 2024-12-16 | 17.230 | 17.615 | 17.085 | 17.400 | 16.884 | 1,450,066 |
| 2024-12-13 | 17.075 | 17.365 | 16.500 | 17.230 | 16.719 | 1,188,176 |
| 2024-12-12 | 17.770 | 17.770 | 16.810 | 17.000 | 16.496 | 1,646,815 |
| 2024-12-11 | 17.300 | 17.760 | 16.970 | 17.575 | 17.054 | 1,581,444 |
| 2024-12-10 | 16.800 | 18.120 | 16.485 | 17.480 | 16.962 | 6,164,276 |
| 2024-12-09 | 15.900 | 15.940 | 15.585 | 15.785 | 15.317 | 790,736 |
| 2024-12-06 | 16.510 | 16.550 | 15.670 | 15.670 | 15.205 | 1,981,378 |
| 2024-12-05 | 16.450 | 16.760 | 16.300 | 16.430 | 15.943 | 750,564 |
| 2024-12-04 | 16.200 | 16.655 | 16.070 | 16.355 | 15.870 | 1,184,871 |
| 2024-12-03 | 16.280 | 16.405 | 16.090 | 16.100 | 15.623 | 788,835 |
| 2024-12-02 | 15.995 | 16.360 | 15.945 | 16.230 | 15.749 | 734,313 |
| 2024-11-29 | 15.860 | 16.185 | 15.855 | 15.900 | 15.429 | 647,225 |
| 2024-11-28 | 16.270 | 16.280 | 15.855 | 15.855 | 15.385 | 617,396 |
| 2024-11-27 | 16.280 | 16.330 | 16.000 | 16.140 | 15.661 | 615,774 |
| 2024-11-26 | 16.170 | 16.540 | 16.000 | 16.270 | 15.788 | 756,983 |
| 2024-11-25 | 16.170 | 16.380 | 16.030 | 16.170 | 15.691 | 910,256 |
| 2024-11-22 | 16.350 | 16.560 | 15.820 | 15.890 | 15.419 | 1,213,234 |
| 2024-11-21 | 15.945 | 16.275 | 15.545 | 16.195 | 15.715 | 1,011,414 |
| 2024-11-20 | 15.800 | 16.115 | 15.650 | 15.770 | 15.302 | 1,318,318 |
| 2024-11-19 | 15.520 | 15.685 | 14.830 | 15.545 | 15.084 | 2,174,742 |
| 2024-11-18 | 15.660 | 15.960 | 15.300 | 15.490 | 15.031 | 985,386 |
| 2024-11-15 | 16.550 | 16.550 | 15.575 | 15.575 | 15.113 | 2,236,777 |
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.